date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-07-25,29.574,29.58,29.57,29.58,2400,26.7010146278063,26.7064317539227,26.6974032103954,26.7064317539227,2658.23606291292,0.0,1.0
2018-07-26,29.75,29.8,29.72,29.8,1334,26.8599169938878,26.9050597115246,26.8328313633057,26.9050597115246,1477.53621163576,0.0,1.0
2018-07-27,29.22,29.47,29.17,29.47,8200,26.3814041869379,26.6071177751218,26.3362614693011,26.6071177751218,9082.30654828578,0.0,1.0
2018-07-30,29.27,29.27,29.27,29.27,515,26.4265469045747,26.4265469045747,26.4265469045747,26.4265469045747,570.413155166729,0.0,1.0
2018-07-31,29.38,29.38,29.34,29.35,10842,26.5258608833756,26.5258608833756,26.4897467092662,26.4987752527935,12008.5814142091,0.0,1.0
2018-08-01,29.28,29.37,29.28,29.37,737,26.435575448102,26.5168323398482,26.435575448102,26.5168323398482,816.299990986175,0.0,1.0
2018-08-02,29.28,29.28,29.28,29.28,0,26.435575448102,26.435575448102,26.435575448102,26.435575448102,0,0.0,1.0
2018-08-03,29.51,29.51,29.51,29.51,350,26.6432319492312,26.6432319492312,26.6432319492312,26.6432319492312,387.659425841467,0.0,1.0
2018-08-06,29.7,29.7,29.7,29.7,200,26.814774276251,26.814774276251,26.814774276251,26.814774276251,221.51967190941,0.0,1.0
2018-08-07,29.7,29.7,29.7,29.7,98,26.814774276251,26.814774276251,26.814774276251,26.814774276251,108.544639235611,0.0,1.0
2018-08-08,29.7,29.7,29.7,29.7,0,26.814774276251,26.814774276251,26.814774276251,26.814774276251,0,0.0,1.0
2018-08-09,29.85,29.85,29.77,29.77,296,26.9502024291614,26.9502024291614,26.8779740809425,26.8779740809425,327.849114425926,0.0,1.0
2018-08-10,29.85,29.85,29.85,29.85,0,26.9502024291614,26.9502024291614,26.9502024291614,26.9502024291614,0,0.0,1.0
2018-08-13,29.638,29.732,29.638,29.732,1511,26.7587973063814,26.8436656155386,26.7587973063814,26.8436656155386,1673.58112127559,0.0,1.0
2018-08-14,30.0193,30.0193,30.0193,30.0193,1180,27.1030556710795,27.1030556710795,27.1030556710795,27.1030556710795,1306.96606426552,0.0,1.0
2018-08-15,30.019,30.019,30.019,30.019,100,27.1027848147737,27.1027848147737,27.1027848147737,27.1027848147737,110.759835954705,0.0,1.0
2018-08-16,29.876,29.982,29.876,29.982,1766,26.9736766423325,27.0693792037225,26.9736766423325,27.0693792037225,1956.01870296009,0.0,1.0
2018-08-17,30.12,30.12,30.12,30.12,522,27.1939731044,27.1939731044,27.1939731044,27.1939731044,578.166343683559,0.0,1.0
2018-08-20,30.29,30.29,30.29,30.29,200,27.3474583443651,27.3474583443651,27.3474583443651,27.3474583443651,221.519671909409,0.0,1.0
2018-08-21,30.29,30.29,30.29,30.29,0,27.3474583443651,27.3474583443651,27.3474583443651,27.3474583443651,0,0.0,1.0
2018-08-22,30.5,30.55,30.5,30.5,1346,27.5370577584396,27.5822004760764,27.5370577584396,27.5370577584396,1490.82739195033,0.0,1.0
2018-08-23,30.505,30.59,30.505,30.59,548,27.5415720302033,27.6183146501858,27.5415720302033,27.6183146501858,606.963901031782,0.0,1.0
2018-08-24,30.505,30.505,30.505,30.505,16,27.5415720302033,27.5415720302033,27.5415720302033,27.5415720302033,17.7215737527527,0.0,1.0
2018-08-27,30.505,30.505,30.505,30.505,12,27.5415720302033,27.5415720302033,27.5415720302033,27.5415720302033,13.2911803145646,0.0,1.0
2018-08-28,30.5,30.5,30.5,30.5,201,27.5370577584396,27.5370577584396,27.5370577584396,27.5370577584396,222.627270268957,0.0,1.0
2018-08-29,30.6,30.6,30.557,30.557,1420,27.6273431937132,27.6273431937132,27.5885204565455,27.5885204565455,1572.78967055681,0.0,1.0
2018-08-30,30.6,30.6,30.6,30.6,100,27.6273431937132,27.6273431937132,27.6273431937132,27.6273431937132,110.759835954705,0.0,1.0
2018-08-31,30.6,30.6,30.6,30.6,11,27.6273431937132,27.6273431937132,27.6273431937132,27.6273431937132,12.1835819550175,0.0,1.0
2018-09-04,30.65,30.76,30.65,30.76,3142,27.67248591135,27.7717998901509,27.67248591135,27.7717998901509,3480.07404569682,0.0,1.0
2018-09-05,30.56,30.56,30.45,30.45,806,27.5912290196037,27.5912290196037,27.4919150408028,27.4919150408028,892.724277794922,0.0,1.0
2018-09-06,30.56,30.56,30.56,30.56,0,27.5912290196037,27.5912290196037,27.5912290196037,27.5912290196037,0,0.0,1.0
2018-09-07,30.62,30.65,30.62,30.65,332,27.6454002807679,27.67248591135,27.6454002807679,27.67248591135,367.72265536962,0.0,1.0
2018-09-10,30.65,30.65,30.65,30.65,1511,27.67248591135,27.67248591135,27.67248591135,27.67248591135,1673.58112127559,0.0,1.0
2018-09-11,30.53,30.53,30.53,30.53,668,27.5641433890217,27.5641433890217,27.5641433890217,27.5641433890217,739.875704177427,0.0,1.0
2018-09-12,30.53,30.53,30.53,30.53,0,27.5641433890217,27.5641433890217,27.5641433890217,27.5641433890217,0,0.0,1.0
2018-09-13,30.45,30.45,30.45,30.45,161,27.4919150408028,27.4919150408028,27.4919150408028,27.4919150408028,178.323335887075,0.0,1.0
2018-09-14,30.63,30.63,30.63,30.63,401,27.6544288242952,27.6544288242952,27.6544288242952,27.6544288242952,444.146942178367,0.0,1.0
2018-09-17,30.2,30.63,30.2,30.63,1100,27.2662014526189,27.6544288242952,27.2662014526189,27.6544288242952,1218.35819550175,0.0,1.0
2018-09-18,30.35,30.35,30.35,30.35,1399,27.4016296055292,27.4016296055292,27.4016296055292,27.4016296055292,1549.53010500632,0.0,1.0
2018-09-19,30.33,30.33,30.33,30.33,3000,27.3835725184745,27.3835725184745,27.3835725184745,27.3835725184745,3322.79507864115,0.0,1.0
2018-09-20,30.1,30.1,30.1,30.1,100,27.2725042788553,27.2725042788553,27.2725042788553,27.2725042788553,110.367569080691,0.106981,1.0
2018-09-21,30.1,30.1,30.1,30.1,0,27.2725042788553,27.2725042788553,27.2725042788553,27.2725042788553,0,0.0,1.0
2018-09-24,30.0,30.0,30.0,30.0,500,27.1818979523475,27.1818979523475,27.1818979523475,27.1818979523475,551.837845403454,0.0,1.0
2018-09-25,30.23,30.23,30.23,30.23,46,27.3902925033155,27.3902925033155,27.3902925033155,27.3902925033155,50.7690817771177,0.0,1.0
2018-09-26,30.05,30.05,30.05,30.05,100,27.2272011156014,27.2272011156014,27.2272011156014,27.2272011156014,110.367569080691,0.0,1.0
2018-09-27,30.05,30.05,30.05,30.05,1,27.2272011156014,27.2272011156014,27.2272011156014,27.2272011156014,1.10367569080691,0.0,1.0
2018-09-28,30.05,30.05,30.05,30.05,1,27.2272011156014,27.2272011156014,27.2272011156014,27.2272011156014,1.10367569080691,0.0,1.0
2018-10-01,29.81,29.97,29.81,29.961,57419,27.0097459319826,27.1547160543952,27.0097459319826,27.1465614850094,63371.9544904419,0.0,1.0
2018-10-02,29.44,29.45,29.44,29.45,325,26.6745025239037,26.6835631565545,26.6745025239037,26.6835631565545,358.694599512245,0.0,1.0
2018-10-03,29.28,29.44,29.28,29.44,6352,26.5295324014912,26.6745025239037,26.5295324014912,26.6745025239037,7010.54798800547,0.0,1.0
2018-10-04,28.98,29.15,28.98,29.15,3784,26.2577134219677,26.411744177031,26.2577134219677,26.411744177031,4176.30881401334,0.0,1.0
2018-10-05,28.68,28.68,28.68,28.68,2064,25.9858944424442,25.9858944424442,25.9858944424442,25.9858944424442,2277.98662582546,0.0,1.0
2018-10-08,28.68,28.68,28.68,28.68,38,25.9858944424442,25.9858944424442,25.9858944424442,25.9858944424442,41.9396762506625,0.0,1.0
2018-10-09,28.794,28.87,28.7,28.87,3880,26.0891856546631,26.1580464628091,26.0040157077458,26.1580464628091,4282.26168033081,0.0,1.0
2018-10-10,27.95,28.75,27.95,28.75,3481,25.3244682589371,26.0493188709997,25.3244682589371,26.0493188709997,3841.89507969884,0.0,1.0
2018-10-11,27.95,27.95,27.95,27.95,0,25.3244682589371,25.3244682589371,25.3244682589371,25.3244682589371,0,0.0,1.0
2018-10-12,27.52,27.531,27.52,27.531,1570,24.9348610549534,24.9448277508693,24.9348610549534,24.9448277508693,1732.77083456685,0.0,1.0
2018-10-15,27.61,27.61,27.61,27.61,214,25.0164067488105,25.0164067488105,25.0164067488105,25.0164067488105,236.186597832678,0.0,1.0
2018-10-16,28.3,28.3,27.971,27.971,1880,25.6415904017145,25.6415904017145,25.3434955875037,25.3434955875037,2074.91029871698,0.0,1.0
2018-10-17,28.3,28.3,28.3,28.3,0,25.6415904017145,25.6415904017145,25.6415904017145,25.6415904017145,0,0.0,1.0
2018-10-18,27.85,28.27,27.85,28.27,1599,25.2338619324293,25.6144085037621,25.2338619324293,25.6144085037621,1764.77742960024,0.0,1.0
2018-10-19,27.85,27.85,27.85,27.85,100,25.2338619324293,25.2338619324293,25.2338619324293,25.2338619324293,110.367569080691,0.0,1.0
2018-10-22,27.92,27.98,27.8,27.852,6147,25.2972863609847,25.3516501568894,25.1885587691754,25.2356740589594,6784.29447139007,0.0,1.0
2018-10-23,27.73,27.841,27.56,27.56,3170,25.1251343406199,25.2257073630436,24.9711035855566,24.9711035855566,3498.65193985789,0.0,1.0
2018-10-24,27.73,27.73,27.73,27.73,0,25.1251343406199,25.1251343406199,25.1251343406199,25.1251343406199,0,0.0,1.0
2018-10-25,27.357,27.357,27.357,27.357,470,24.7871727427457,24.7871727427457,24.7871727427457,24.7871727427457,518.727574679246,0.0,1.0
2018-10-26,27.02,27.02,27.02,27.02,120,24.4818294224143,24.4818294224143,24.4818294224143,24.4818294224143,132.441082896829,0.0,1.0
2018-10-29,27.41,27.64,27.41,27.64,847,24.8351940957948,25.0435886467628,24.8351940957948,25.0435886467628,934.813310113452,0.0,1.0
2018-10-30,27.608,27.608,27.58,27.58,1516,25.0145946222803,25.0145946222803,24.9892248508581,24.9892248508581,1673.17234726327,0.0,1.0
2018-10-31,27.756,27.756,27.752,27.752,1560,25.1486919855119,25.1486919855119,25.1450677324516,25.1450677324516,1721.73407765878,0.0,1.0
2018-11-01,27.756,27.756,27.756,27.756,0,25.1486919855119,25.1486919855119,25.1486919855119,25.1486919855119,0,0.0,1.0
2018-11-02,28.108,28.24,28.062,28.24,865,25.4676262548195,25.5872266058098,25.4259473446259,25.5872266058098,954.679472547973,0.0,1.0
2018-11-05,28.04,28.07,27.976,28.07,1714,25.4060139527941,25.4331958507465,25.3480259038291,25.4331958507465,1891.70013404304,0.0,1.0
2018-11-06,28.04,28.04,28.04,28.04,0,25.4060139527941,25.4060139527941,25.4060139527941,25.4060139527941,0,0.0,1.0
2018-11-07,28.34,28.34,28.34,28.34,85,25.6778329323176,25.6778329323176,25.6778329323176,25.6778329323176,93.8124337185872,0.0,1.0
2018-11-08,28.675,28.7,28.675,28.7,401,25.9813641261188,26.0040157077458,25.9813641261188,26.0040157077458,442.57395201357,0.0,1.0
2018-11-09,28.236,28.236,28.236,28.236,280,25.5836023527495,25.5836023527495,25.5836023527495,25.5836023527495,309.029193425934,0.0,1.0
2018-11-12,27.904,28.22,27.904,28.22,550,25.2827893487435,25.5691053405082,25.2827893487435,25.5691053405082,607.021629943799,0.0,1.0
2018-11-13,27.904,27.904,27.904,27.904,144,25.2827893487435,25.2827893487435,25.2827893487435,25.2827893487435,158.929299476195,0.0,1.0
2018-11-14,27.834,27.92,27.81,27.889,32055,25.219364920188,25.2972863609847,25.1976194018261,25.2691983997673,35378.3242688154,0.0,1.0
2018-11-15,27.92,27.92,27.92,27.92,100,25.2972863609847,25.2972863609847,25.2972863609847,25.2972863609847,110.367569080691,0.0,1.0
2018-11-16,27.92,27.92,27.92,27.92,1,25.2972863609847,25.2972863609847,25.2972863609847,25.2972863609847,1.10367569080691,0.0,1.0
2018-11-19,27.92,27.92,27.92,27.92,0,25.2972863609847,25.2972863609847,25.2972863609847,25.2972863609847,0,0.0,1.0
2018-11-20,27.16,28.5,27.026,28.5,13107,24.6086782795253,25.8228030547301,24.4872658020048,25.8228030547301,14465.8772794061,0.0,1.0
2018-11-21,27.404,27.419,27.367,27.394,2045,24.8297577162044,24.8433486651805,24.7962333753965,24.8206970835536,2257.01678770012,0.0,1.0
2018-11-23,27.4042,27.4042,27.4042,27.4042,34,24.8299389288574,24.8299389288574,24.8299389288574,24.8299389288574,37.5249734874348,0.0,1.0
2018-11-26,27.507,27.507,27.507,27.507,191,24.9230822325074,24.9230822325074,24.9230822325074,24.9230822325074,210.80205694412,0.0,1.0
2018-11-27,27.507,27.507,27.507,27.507,0,24.9230822325074,24.9230822325074,24.9230822325074,24.9230822325074,0,0.0,1.0
2018-11-28,27.52,27.52,27.496,27.5,780,24.9348610549534,24.9348610549534,24.9131155365916,24.9167397896519,860.867038829389,0.0,1.0
2018-11-29,27.52,27.52,27.52,27.52,0,24.9348610549534,24.9348610549534,24.9348610549534,24.9348610549534,0,0.0,1.0
2018-11-30,27.52,27.52,27.52,27.52,0,24.9348610549534,24.9348610549534,24.9348610549534,24.9348610549534,0,0.0,1.0
2018-12-03,27.52,27.52,27.52,27.52,0,24.9348610549534,24.9348610549534,24.9348610549534,24.9348610549534,0,0.0,1.0
2018-12-04,27.146,28.01,27.146,28.01,400,24.5959933938142,25.3788320548418,24.5959933938142,25.3788320548418,441.470276322763,0.0,1.0
2018-12-06,26.9749,26.9749,26.79,26.79,900,24.4409659691593,24.4409659691593,24.2734348714463,24.2734348714463,993.308121726216,0.0,1.0
2018-12-07,26.975,26.975,26.975,26.975,0,24.4410565754858,24.4410565754858,24.4410565754858,24.4410565754858,0,0.0,1.0
2018-12-10,26.5149,26.5149,26.5149,26.5149,0,24.0241768672233,24.0241768672233,24.0241768672233,24.0241768672233,0,0.0,1.0
2018-12-11,26.545,26.78,26.545,26.78,1540,24.0514493715022,24.2643742387955,24.0514493715022,24.2643742387955,1699.66056384263,0.0,1.0
2018-12-12,26.798,26.84,26.798,26.84,150,24.2806833775669,24.3187380347002,24.2806833775669,24.3187380347002,165.551353621036,0.0,1.0
2018-12-13,26.467,26.591,26.467,26.549,3522,23.980776436826,24.0931282816958,23.980776436826,24.0550736245625,3887.14578302194,0.0,1.0
2018-12-14,26.132,26.53,26.132,26.53,100,23.6772452430248,24.037858422526,23.6772452430248,24.037858422526,110.367569080691,0.0,1.0
2018-12-17,25.5471,25.93,25.4266,25.93,620,23.1472888392806,23.494220463479,23.0381082158386,23.494220463479,684.278928300282,0.0,1.0
2018-12-18,25.686,25.94,25.686,25.94,100,23.2731410267999,23.5032810961298,23.2731410267999,23.5032810961298,110.367569080691,0.0,1.0
2018-12-19,25.2594,25.8598,25.178,25.71,1370,22.8866144379176,23.4306148222705,22.8128608881402,23.2948865451618,1512.03569640546,0.0,1.0
2018-12-20,24.761,24.96,24.761,24.96,56310,22.5742482212186,22.7556736642953,22.5742482212186,22.7556736642953,61764.7106710486,0.153649,1.0
2018-12-21,24.203,24.579,24.187,24.579,1715,22.0655276320889,22.4083214340831,22.0509406617913,22.4083214340831,1881.13086131857,0.0,1.0
2018-12-24,23.779,24.12,23.779,24.12,1850,21.6789729192018,21.98985772367,21.6789729192018,21.98985772367,2029.20821774889,0.0,1.0
2018-12-26,24.751,24.751,23.87,23.87,2922,22.5651313647825,22.5651313647825,21.7619363127696,21.7619363127696,3205.05211473636,0.0,1.0
2018-12-27,24.718,24.718,24.41,24.42,230,22.5350457385437,22.5350457385437,22.2542465603144,22.2633634167504,252.279940584997,0.0,1.0
2018-12-28,24.906,25.1,24.78,24.88,2623,22.7064426395408,22.8833096543995,22.591570248447,22.6827388128071,2877.08819197586,0.0,1.0
2018-12-31,25.0488,25.06,24.78,24.97,5906,22.8366313494471,22.8468422286554,22.591570248447,22.7647905207313,6478.11012649997,0.0,1.0
2019-01-02,25.0362,25.12,24.88,24.88,1600,22.8251441103377,22.9015433672715,22.6827388128071,22.6827388128071,1754.99089102607,0.0,1.0
2019-01-03,24.689,24.809,24.689,24.7,1671,22.5086068548792,22.6180091321114,22.5086068548792,22.5186353969589,1832.86861181535,0.0,1.0
2019-01-04,25.438,25.438,25.09,25.09,10031,23.1914594019368,23.1914594019368,22.8741927979635,22.8741927979635,11002.6960174266,0.0,1.0
2019-01-07,25.727,25.727,25.65,25.65,200,23.4549365529377,23.4549365529377,23.3847367583804,23.3847367583804,219.373861378258,0.0,1.0
2019-01-08,26.112,26.112,25.81,25.88,7443,23.8059355257243,23.8059355257243,23.5306064613566,23.5944244564087,8163.99825119189,0.0,1.0
2019-01-09,26.261,26.315,26.22,26.315,1896,23.9417766866209,23.9910077113754,23.9043975752333,23.9910077113754,2079.66420586589,0.0,1.0
2019-01-10,26.321,26.321,26.07,26.07,11011,23.996477825237,23.996477825237,23.767644728693,23.767644728693,12077.62793818,0.0,1.0
2019-01-11,26.39,26.39,26.28,26.3,1057,24.0593841346455,24.0593841346455,23.9590987138494,23.9773324267214,1159.3908573841,0.0,1.0
2019-01-14,26.39,26.39,26.39,26.39,0,24.0593841346455,24.0593841346455,24.0593841346455,24.0593841346455,0,0.0,1.0
2019-01-15,26.361,26.361,26.24,26.273,862,24.0329452509811,24.0329452509811,23.9226312881053,23.9527169143441,945.501342540294,0.0,1.0
2019-01-16,26.526,26.59,26.526,26.59,200,24.1833733821753,24.2417212633658,24.1833733821753,24.2417212633658,219.373861378259,0.0,1.0
2019-01-17,26.751,26.751,26.64,26.64,400,24.3885026519857,24.3885026519857,24.2873055455459,24.2873055455459,438.747722756517,0.0,1.0
2019-01-18,26.993,27.14,26.984,27.14,6550,24.6091305777373,24.7431483673467,24.6009254069449,24.7431483673467,7184.49396013796,0.0,1.0
2019-01-22,26.6097,26.83,26.6097,26.83,192,24.2596814705448,24.4605258178302,24.2596814705448,24.4605258178302,210.598906923128,0.0,1.0
2019-01-23,26.68,26.865,26.631,26.865,1698,24.32377297129,24.4924348153563,24.2791003747535,24.4924348153563,1862.48408310141,0.0,1.0
2019-01-24,26.799,26.799,26.78,26.78,300,24.4322635628786,24.4322635628786,24.4149415356501,24.4149415356501,329.060792067387,0.0,1.0
2019-01-25,26.975,27.02,26.964,27.019,17533,24.5927202361524,24.6337460901145,24.5826916940728,24.6328344044709,19231.4095577251,0.0,1.0
2019-01-28,26.836,26.95,26.766,26.766,1330,24.4659959316918,24.5699280950624,24.4021779366397,24.4021779366397,1458.83617816542,0.0,1.0
2019-01-29,26.8,26.8,26.8,26.8,0,24.4331752485222,24.4331752485222,24.4331752485222,24.4331752485222,0,0.0,1.0
2019-01-30,26.886,26.886,26.689,26.689,23637,24.5115802138719,24.5115802138719,24.3319781420824,24.3319781420824,25926.6998069895,0.0,1.0
2019-01-31,27.131,27.131,27.12,27.12,193,24.7349431965543,24.7349431965543,24.7249146544747,24.7249146544747,211.695776230019,0.0,1.0
2019-02-01,27.111,27.13,27.094,27.13,574,24.7167094836823,24.7340315109107,24.701210827741,24.7340315109107,629.602982155601,0.0,1.0
2019-02-04,27.375,27.375,27.12,27.12,422,24.9573944935931,24.9573944935931,24.7249146544747,24.7249146544747,462.878847508125,0.0,1.0
2019-02-05,27.495,27.56,27.474,27.474,19289,25.0667967708253,25.1260563376594,25.0476513723096,25.0476513723096,21157.5120606261,0.0,1.0
2019-02-06,27.441,27.48,27.36,27.36,44402,25.0175657460708,25.0531214861712,24.9437192089391,24.9437192089391,48703.1909645871,0.0,1.0
2019-02-07,27.335,27.38,27.2,27.37,109847,24.920927067849,24.9619529218111,24.7978495059628,24.9528360653751,120487.802754088,0.0,1.0
2019-02-08,27.342,27.342,27.21,27.319,100718,24.9273088673542,24.9273088673542,24.8069663623988,24.9063400975514,110474.482851477,0.0,1.0
2019-02-11,27.618,27.618,27.545,27.56,575,25.1789341049883,25.1789341049883,25.1123810530053,25.1260563376594,630.699851462492,0.0,1.0
2019-02-12,27.911,27.93,27.87,27.93,456,25.4460579985635,25.4633800257919,25.4086788871759,25.4633800257919,500.17240394243,0.0,1.0
2019-02-13,27.967,27.98,27.85,27.98,3212,25.4971123946052,25.508964307972,25.3904451743038,25.508964307972,3523.14421373483,0.0,1.0
2019-02-14,28.054,28.054,27.947,27.947,957,25.5764290455985,25.5764290455985,25.4788786817332,25.4788786817332,1049.70392669497,0.0,1.0
2019-02-15,28.331,28.38,28.16,28.16,15903,25.8289659688762,25.8736385654127,25.6730677238203,25.6730677238203,17443.5125874922,0.0,1.0
2019-02-19,28.432,28.432,28.3,28.37,1114,25.9210462188799,25.9210462188799,25.8007037139245,25.8645217089766,1221.9124078769,0.0,1.0
2019-02-20,28.427,28.45,28.39,28.39,520,25.9164877906619,25.9374565604648,25.8827554218487,25.8827554218487,570.372039583473,0.0,1.0
2019-02-21,28.422,28.52,28.38,28.52,2018,25.9119293624439,26.0012745555169,25.8736385654127,26.0012745555169,2213.48226130663,0.0,1.0
2019-02-22,28.5117,28.5117,28.43,28.43,3616,25.993707564675,25.993707564675,25.9192228475927,25.9192228475927,3966.27941371891,0.0,1.0
2019-02-25,28.4598,28.64,28.4598,28.64,592,25.9463910797721,26.1106768327491,25.9463910797721,26.1106768327491,649.346629679644,0.0,1.0
2019-02-26,28.293,28.44,28.293,28.44,5740,25.7943219144193,25.9283397040288,25.7943219144193,25.9283397040288,6296.02982155603,0.0,1.0
2019-02-27,28.294,28.294,28.2,28.2,498,25.7952336000629,25.7952336000629,25.7095351495644,25.7095351495644,546.240914831864,0.0,1.0
2019-02-28,28.316,28.42,28.27,28.27,6232,25.8152906842222,25.9101059911567,25.7733531446165,25.7733531446165,6835.68952054652,0.0,1.0
2019-03-01,28.44,28.44,28.36,28.38,421,25.9283397040288,25.9283397040288,25.8554048525406,25.8736385654127,461.781978201233,0.0,1.0
2019-03-04,28.088,28.29,27.981,28.29,4912,25.607426357481,25.7915868574885,25.5098759936156,25.7915868574885,5387.82203545003,0.0,1.0
2019-03-05,28.036,28.09,28.036,28.08,2327,25.5600187040137,25.6092497287682,25.5600187040137,25.6001328723322,2552.41487713604,0.0,1.0
2019-03-06,27.651,27.95,27.64,27.95,1338,25.2090197312271,25.481613738664,25.1989911891475,25.481613738664,1467.61113262055,0.0,1.0
2019-03-07,27.456,27.56,27.456,27.55,400,25.0312410307248,25.1260563376594,25.0312410307248,25.1169394812234,438.747722756517,0.0,1.0
2019-03-08,27.429,27.429,27.33,27.35,436,25.0066255183476,25.0066255183476,24.916368639631,24.934602352503,478.235017804603,0.0,1.0
2019-03-11,27.826,27.826,27.56,27.56,461,25.3685647188574,25.3685647188574,25.1260563376594,25.1260563376594,505.656750476886,0.0,1.0
2019-03-12,27.765,27.83,27.765,27.83,437,25.3129518945977,25.3722114614318,25.3129518945977,25.3722114614318,479.331887111495,0.0,1.0
2019-03-13,27.908,27.98,27.908,27.98,497,25.4433229416327,25.508964307972,25.4433229416327,25.508964307972,545.144045524973,0.0,1.0
2019-03-14,27.74,27.79,27.74,27.77,1172,25.2901597535076,25.3357440356877,25.2901597535076,25.3175103228157,1285.5308276766,0.0,1.0
2019-03-15,27.7204,27.9296,27.7204,27.85,2880,25.2722907148931,25.4630153515345,25.2722907148931,25.3904451743038,3158.98360384692,0.0,1.0
2019-03-18,27.908,27.96,27.74,27.95,8722,25.4433229416327,25.4907305951,25.2901597535076,25.481613738664,9566.89409470586,0.0,1.0
2019-03-19,27.733,27.95,27.733,27.88,913,25.2837779540024,25.481613738664,25.2837779540024,25.4177957436119,1001.44167719175,0.0,1.0
2019-03-20,27.457,27.57,27.43,27.57,721,25.0689921098551,25.1721642010673,25.0443403712468,25.1721642010673,789.680610742129,0.040408,1.0
2019-03-21,27.776,27.82,27.776,27.82,4069,25.3602478363745,25.4004210400323,25.3602478363745,25.4004210400323,4456.60250361959,0.0,1.0
2019-03-22,27.019,27.21,27.019,27.089,1239,24.6690861279883,24.8434743529576,24.6690861279883,24.7329980428985,1357.0239621491,0.0,1.0
2019-03-25,27.195,27.3,26.92,27.09,11976,24.8297789426197,24.925646814985,24.5786964197581,24.7339110702543,13116.8030433395,0.0,1.0
2019-03-26,27.447,27.45,27.348,27.368,2548,25.0598618362964,25.062600918364,24.9694721280663,24.9877326751835,2790.7159447586,0.0,1.0
2019-03-27,27.436,27.436,27.19,27.42,3073,25.049818535382,25.049818535382,24.8252138058404,25.0352100976882,3365.72609821161,0.0,1.0
2019-03-28,27.634,27.634,27.634,27.634,3,25.2305979518423,25.2305979518423,25.2305979518423,25.2305979518423,3.28577230544576,0.0,1.0
2019-03-29,27.676,27.676,27.676,27.676,211,25.2689451007884,25.2689451007884,25.2689451007884,25.2689451007884,231.099318816352,0.0,1.0
2019-04-01,27.865,27.865,27.865,27.865,479,25.441507271046,25.441507271046,25.441507271046,25.441507271046,524.628311436174,0.0,1.0
2019-04-02,27.715,27.74,27.7,27.74,4116,25.304553167667,25.3273788515635,25.2908577573291,25.3273788515635,4508.07960307158,0.0,1.0
2019-04-03,27.847,27.89,27.82,27.82,710,25.4250727786406,25.4643329549425,25.4004210400323,25.4004210400323,777.632778955495,0.0,1.0
2019-04-04,27.974,27.974,27.974,27.974,52,25.5410272528348,25.5410272528348,25.5410272528348,25.5410272528348,56.9533866277265,0.0,1.0
2019-04-05,28.182,28.182,28.161,28.161,367,25.7309369428537,25.7309369428537,25.7117633683807,25.7117633683807,401.959478699532,0.0,1.0
2019-04-08,28.103,28.12,28.07,28.12,2013,25.6588077817408,25.6743292467904,25.6286778789974,25.6743292467904,2204.7532169541,0.0,1.0
2019-04-09,27.824,28.15,27.824,28.15,2551,25.4040731494558,25.7017200674662,25.4040731494558,25.7017200674662,2794.00171706404,0.0,1.0
2019-04-10,28.199,28.199,28.199,28.199,92,25.7464584079034,25.7464584079034,25.7464584079034,25.7464584079034,100.76368403367,0.0,1.0
2019-04-11,28.226,28.27,28.225,28.24,7943,25.7711101465116,25.8112833501694,25.7701971191557,25.7838925294936,8699.62980738522,0.0,1.0
2019-04-12,28.299,28.34,28.299,28.34,358,25.8377611434894,25.8751952650797,25.8377611434894,25.8751952650797,392.102161783194,0.0,1.0
2019-04-15,28.283,28.33,28.21,28.3,8315,25.8231527057956,25.8660649915211,25.7565017088178,25.8386741708452,9107.06557326051,0.0,1.0
2019-04-16,28.3012,28.34,28.3012,28.31,375,25.8397698036723,25.8751952650797,25.8397698036723,25.8478044444038,410.72153818072,0.0,1.0
2019-04-17,28.126,28.21,28.08,28.21,934,25.6798074109256,25.7565017088178,25.637808152556,25.7565017088178,1022.97044442878,0.0,1.0
2019-04-18,28.1,28.25,28.009,28.25,4008,25.6560686996732,25.7930228030522,25.5729832102899,25.7930228030522,4389.79180007554,0.0,1.0
2019-04-22,27.925,27.925,27.925,27.925,0,25.4962889123977,25.4962889123977,25.4962889123977,25.4962889123977,0,0.0,1.0
2019-04-23,28.352,28.359,28.09,28.09,498,25.88615159335,25.892542784841,25.6469384261146,25.6469384261146,545.438202703996,0.0,1.0
2019-04-24,28.564,28.564,28.46,28.48,490,26.0797133927924,26.0797133927924,25.9847585477829,26.0030190949001,536.676143222807,0.0,1.0
2019-04-25,28.337,28.42,28.21,28.42,957,25.8724561830121,25.9482374535485,25.7565017088178,25.9482374535485,1048.1613654372,0.0,1.0
2019-04-26,28.5761,28.5761,28.5761,28.5761,160,26.0907610237983,26.0907610237983,26.0907610237983,26.0907610237983,175.241189623774,0.0,1.0
2019-04-29,28.697,28.73,28.62,28.698,2866,26.2011460311218,26.2312759338652,26.1308429247205,26.2020590584776,3139.00780913585,0.0,1.0
2019-04-30,28.579,28.579,28.45,28.45,500,26.0934088031303,26.0934088031303,25.9756282742243,25.9756282742243,547.628717574293,0.0,1.0
2019-05-01,28.31,28.48,28.31,28.48,100,25.8478044444038,26.0030190949001,25.8478044444038,26.0030190949001,109.525743514859,0.0,1.0
2019-05-02,28.425,28.425,28.36,28.36,271,25.9528025903278,25.9528025903278,25.8934558121969,25.8934558121969,296.814764925267,0.0,1.0
2019-05-03,28.903,28.903,28.65,28.66,489,26.389229666429,26.389229666429,26.1582337453963,26.1673640189549,535.580885787659,0.0,1.0
2019-05-06,28.91,28.91,28.683,28.683,3998,26.39562085792,26.39562085792,26.1883636481397,26.1883636481397,4378.83922572405,0.0,1.0
2019-05-07,28.407,28.73,28.407,28.73,335,25.9363680979223,26.2312759338652,25.9363680979223,26.2312759338652,366.911240774776,0.0,1.0
2019-05-08,28.251,28.32,28.251,28.32,100,25.7939358304081,25.8569347179625,25.7939358304081,25.8569347179625,109.525743514859,0.0,1.0
2019-05-09,28.152,28.17,27.82,28.13,1244,25.7035461221779,25.7199806145834,25.4004210400323,25.683459520349,1362.50024932484,0.0,1.0
2019-05-10,28.115,28.115,27.99,28.0,545,25.6697641100111,25.6697641100111,25.5556356905286,25.5647659640872,596.91530215598,0.0,1.0
2019-05-13,27.401,27.46,27.401,27.46,790,25.0178625779269,25.0717311919226,25.0178625779269,25.0717311919226,865.253373767383,0.0,1.0
2019-05-14,27.596,27.596,27.596,27.596,0,25.1959029123196,25.1959029123196,25.1959029123196,25.1959029123196,0,0.0,1.0
2019-05-15,27.638,27.638,27.394,27.6,4102,25.2342500612658,25.2342500612658,25.0114713864359,25.1995550217431,4492.7459989795,0.0,1.0
2019-05-16,27.7254,27.87,27.72,27.8,10530,25.3140486521679,25.4460724078253,25.3091183044463,25.3821604929151,11533.0607921146,0.0,1.0
2019-05-17,27.532,27.63,27.5,27.63,6405,25.1374691615446,25.2269458424189,25.108252286157,25.2269458424189,7015.12387212669,0.0,1.0
2019-05-20,27.427,27.5,27.32,27.32,2606,25.0416012891792,25.108252286157,24.9439073621022,24.9439073621022,2854.24087599722,0.0,1.0
2019-05-21,27.73,27.73,27.63,27.63,1969,25.3182485780049,25.3182485780049,25.2269458424189,25.2269458424189,2156.56188980757,0.0,1.0
2019-05-22,27.554,27.63,27.554,27.63,200,25.1575557633735,25.2269458424189,25.1575557633735,25.2269458424189,219.051487029717,0.0,1.0
2019-05-23,27.07,27.276,27.07,27.15,3439,24.7156505231371,24.9037341584443,24.7156505231371,24.788692711606,3766.59031947599,0.0,1.0
2019-05-24,27.263,27.28,27.263,27.28,291,24.8918648028182,24.9073862678678,24.8918648028182,24.9073862678678,318.719913628238,0.0,1.0
2019-05-28,27.113,27.35,27.113,27.35,400,24.7549106994391,24.971298182778,24.7549106994391,24.971298182778,438.102974059435,0.0,1.0
2019-05-29,26.715,26.83,26.715,26.83,300,24.3915258118067,24.4965239577307,24.3915258118067,24.4965239577307,328.577230544577,0.0,1.0
2019-05-30,26.722,26.87,26.722,26.87,2142,24.3979170032978,24.5330450519651,24.3979170032978,24.5330450519651,2346.04142608827,0.0,1.0
2019-05-31,26.455,26.481,26.326,26.36,2395,24.1541386992831,24.1778774105354,24.0363581703771,24.0674011004763,2623.14155718086,0.0,1.0
2019-06-03,26.557,26.557,26.44,26.47,600,24.2472674895808,24.2472674895808,24.1404432889452,24.167834109621,657.154461089153,0.0,1.0
2019-06-04,27.1388,27.1388,26.88,26.88,300,24.7784668052203,24.7784668052203,24.5421753255237,24.5421753255237,328.577230544576,0.0,1.0
2019-06-05,27.117,27.33,27.062,27.33,11419,24.7585628088626,24.9530376356608,24.7083463042903,24.9530376356608,12506.7446519617,0.0,1.0
2019-06-06,27.125,27.25,27.01,27.25,433,24.7658670277094,24.879995447192,24.6608688817855,24.879995447192,474.246469419339,0.0,1.0
2019-06-07,27.2819,27.33,27.26,27.26,6446,24.9091210198439,24.9530376356608,24.8891257207506,24.8891257207506,7060.0294269678,0.0,1.0
2019-06-10,27.4247,27.56,27.419,27.56,17191,25.0395013262608,25.1630339275087,25.0342970703324,25.1630339275087,18828.5705676393,0.0,1.0
2019-06-11,27.383,27.59,27.297,27.59,595,25.0399231448992,25.2292108084493,24.9612818933759,25.2292108084493,650.676318202637,0.042162,1.0
2019-06-12,27.418,27.45,27.39,27.39,866,25.0719283054028,25.1011901664347,25.0463241769999,25.0463241769999,947.034775736949,0.0,1.0
2019-06-13,27.627,27.68,27.6,27.63,1284,25.2630448352675,25.3115097926016,25.2383551400218,25.2657881347392,1404.14855894485,0.0,1.0
2019-06-14,27.527,27.59,27.526,27.58,2861,25.1716015195428,25.2292108084493,25.1706870863855,25.2200664768769,3128.71419559285,0.0,1.0
2019-06-17,27.496,27.65,27.496,27.65,609,25.1432540916681,25.2840767978842,25.1432540916681,25.2840767978842,665.98634921917,0.0,1.0
2019-06-18,27.672,27.868,27.666,27.868,3745,25.3041943273436,25.483423226164,25.2987077284001,25.483423226164,4095.43329692248,0.0,1.0
2019-06-19,27.7621,27.77,27.63,27.63,1102,25.3865847548116,25.3938087767538,25.2657881347392,25.2657881347392,1205.11815572993,0.0,1.0
2019-06-20,27.8671,28.07,27.73,28.07,1291,25.4826002363225,25.668138723928,25.3572314504639,25.668138723928,1411.80357445312,0.0,1.0
2019-06-21,27.631,27.73,27.631,27.679,1454,25.2667025678965,25.3572314504639,25.2667025678965,25.3105953594443,1590.05607843132,0.0,1.0
2019-06-24,27.369,27.59,27.369,27.59,478,25.0271210806977,25.2292108084493,25.0271210806977,25.2292108084493,522.728201850186,0.0,1.0
2019-06-25,27.175,27.37,27.175,27.37,451,24.8497210481918,25.028035513855,24.8497210481918,25.028035513855,493.201713461158,0.0,1.0
2019-06-26,27.1,27.35,27.1,27.35,1276,24.7811385613982,25.00974685071,24.7811385613982,25.00974685071,1395.39996979255,0.0,1.0
2019-06-27,27.468,27.468,27.29,27.29,6620,25.1176499632652,25.1176499632652,24.9548808612752,24.9548808612752,7239.45752353186,0.0,1.0
2019-06-28,27.772,27.79,27.64,27.64,1004,25.3956376430683,25.4120974398988,25.2749324663117,25.2749324663117,1097.9479386142,0.0,1.0
2019-07-01,27.729,27.87,27.729,27.87,402,25.3563170173067,25.4852520924785,25.3563170173067,25.4852520924785,439.616604903294,0.0,1.0
2019-07-02,27.617,27.81,27.49,27.81,6880,25.253900503695,25.4303861030437,25.1377674927246,25.4303861030437,7523.78667098176,0.0,1.0
2019-07-03,27.827,27.827,27.755,27.755,7925,25.4459314667169,25.4459314667169,25.3800922793951,25.3800922793951,8666.57112900152,0.0,1.0
2019-07-05,27.921,27.924,27.72,27.77,1243,25.5318881834981,25.5346314829699,25.3480871188915,25.3938087767538,1359.31203953929,0.0,1.0
2019-07-08,27.735,27.92,27.735,27.9,3035,25.3618036162502,25.5309737503409,25.3618036162502,25.512685087196,3318.99600965547,0.0,1.0
2019-07-09,27.629,27.63,27.58,27.59,616,25.264873701582,25.2657881347392,25.2200664768769,25.2292108084493,673.641364727436,0.0,1.0
2019-07-10,27.74,27.74,27.67,27.74,400,25.3663757820364,25.3663757820364,25.3023654610291,25.3663757820364,437.429457615219,0.0,1.0
2019-07-11,27.625,27.67,27.573,27.67,617,25.261215968953,25.3023654610291,25.2136654447761,25.3023654610291,674.734938371474,0.0,1.0
2019-07-12,27.92,27.92,27.735,27.735,408,25.5309737503409,25.5309737503409,25.3618036162502,25.3618036162502,446.178046767523,0.0,1.0
2019-07-15,27.85,27.86,27.83,27.83,432,25.4669634293336,25.4761077609061,25.4486747661887,25.4486747661887,472.423814224436,0.0,1.0
2019-07-16,27.883,27.94,27.85,27.935,1619,25.4971397235228,25.5492624134858,25.4669634293336,25.5446902476996,1770.49572969759,0.0,1.0
2019-07-17,27.74,27.74,27.74,27.74,100,25.3663757820364,25.3663757820364,25.3663757820364,25.3663757820364,109.357364403805,0.0,1.0
2019-07-18,27.798,27.809,27.74,27.809,539,25.4194129051567,25.4294716698865,25.3663757820364,25.4294716698865,589.436194136508,0.0,1.0
2019-07-19,27.728,27.728,27.728,27.728,0,25.3554025841494,25.3554025841494,25.3554025841494,25.3554025841494,0,0.0,1.0
2019-07-22,27.611,27.74,27.611,27.74,100,25.2484139047515,25.3663757820364,25.2484139047515,25.3663757820364,109.357364403805,0.0,1.0
2019-07-23,27.796,27.796,27.657,27.723,4001,25.4175840388423,25.4175840388423,25.2904778299849,25.3508304183632,4375.38814979621,0.0,1.0
2019-07-24,28.159,28.159,27.84,27.87,300,25.749523274923,25.749523274923,25.4578190977611,25.4852520924785,328.072093211414,0.0,1.0
2019-07-25,27.901,28.095,27.901,28.095,580,25.5135995203532,25.6909995528592,25.5135995203532,25.6909995528592,634.272713542067,0.0,1.0
2019-07-26,28.142,28.142,28.142,28.142,45,25.7339779112498,25.7339779112498,25.7339779112498,25.7339779112498,49.210813981712,0.0,1.0
2019-07-29,27.986,28.21,27.941,28.21,4128,25.5913263387192,25.7961593659426,25.5501768466431,25.7961593659426,4514.27200258906,0.0,1.0
2019-07-30,28.086,28.086,27.805,27.805,1971,25.6827696544439,25.6827696544439,25.4258139372575,25.4258139372575,2155.43365239899,0.0,1.0
2019-07-31,28.006,28.32,28.006,28.275,300,25.6096150018642,25.8967470132398,25.6096150018642,25.8555975211636,328.072093211413,0.0,1.0
2019-08-01,27.668,28.17,27.62,28.17,2019,25.3005365947146,25.7595820396527,25.2566438031668,25.7595820396527,2207.92518731282,0.0,1.0
2019-08-02,27.509,27.509,27.47,27.498,409,25.1551417227123,25.1551417227123,25.1194788295797,25.1450829579826,447.271620411561,0.0,1.0
2019-08-05,26.83,26.99,26.58,26.99,959,24.5342416089415,24.680550914101,24.3056333196297,24.680550914101,1048.73712463249,0.0,1.0
2019-08-06,27.062,27.062,26.94,26.94,399,24.7463901014228,24.7463901014228,24.6348292562387,24.6348292562387,436.335883971181,0.0,1.0
2019-08-07,27.05,27.05,26.83,26.83,16081,24.7354169035359,24.7354169035359,24.5342416089415,24.5342416089415,17585.7577697758,0.0,1.0
2019-08-08,27.625,27.625,27.47,27.47,305,25.261215968953,25.261215968953,25.1194788295797,25.1194788295797,333.539961431604,0.0,1.0
2019-08-09,27.32,27.39,27.32,27.36,743,24.9823138559926,25.0463241769999,24.9823138559926,25.0188911822825,812.525217520268,0.0,1.0
2019-08-12,27.047,27.047,27.047,27.047,26,24.7326736040641,24.7326736040641,24.7326736040641,24.7326736040641,28.4329147449892,0.0,1.0
2019-08-13,27.271,27.321,27.12,27.12,5770,24.9375066312875,24.9832282891498,24.7994272245432,24.7994272245432,6309.91992609952,0.0,1.0
2019-08-14,26.599,26.599,26.599,26.599,300,24.3230075496174,24.3230075496174,24.3230075496174,24.3230075496174,328.072093211414,0.0,1.0
2019-08-15,26.515,26.57,26.42,26.57,237,24.2461951644086,24.2964889880572,24.1593240144702,24.2964889880572,259.176953637017,0.0,1.0
2019-08-16,27.0041,27.0041,27.0041,27.0041,623,24.6934444216182,24.6934444216182,24.6934444216182,24.6934444216182,681.296380235703,0.0,1.0
2019-08-19,27.228,27.27,27.228,27.27,400,24.8981860055259,24.9365921981302,24.8981860055259,24.9365921981302,437.429457615218,0.0,1.0
2019-08-20,27.025,27.07,27.025,27.04,951,24.7125560746047,24.7537055666808,24.7125560746047,24.7262725719634,1039.98853548018,0.0,1.0
2019-08-21,27.207,27.223,27.207,27.223,789,24.8789829092237,24.8936138397396,24.8789829092237,24.8936138397396,862.829605146017,0.0,1.0
2019-08-22,27.284,27.372,27.284,27.345,685,24.9493942623317,25.0298643801695,24.9493942623317,25.0051746849238,749.097946166062,0.0,1.0
2019-08-23,26.448,27.135,26.448,27.135,503,24.1849281428731,24.8131437219019,24.1849281428731,24.8131437219019,550.067542951136,0.0,1.0
2019-08-26,26.767,26.767,26.767,26.767,119,24.4766323200349,24.4766323200349,24.4766323200349,24.4766323200349,130.135263640528,0.0,1.0
2019-08-27,26.529,26.55,26.529,26.53,1080,24.2589972286101,24.2782003249123,24.2589972286101,24.2599116617673,1181.05953556109,0.0,1.0
2019-08-28,26.789,26.789,26.37,26.37,740,24.4967498494944,24.4967498494944,24.1136023566078,24.1136023566078,809.244496588153,0.0,1.0
2019-08-29,27.133,27.14,27.11,27.11,1259,24.8113148555874,24.8177158876881,24.7902828929707,24.7902828929707,1376.8092178439,0.0,1.0
2019-08-30,27.173,27.173,27.073,27.09,1194,24.8478921818773,24.8478921818773,24.7564488661525,24.7719942298258,1305.72693098143,0.0,1.0
2019-09-03,26.826,26.826,26.78,26.78,300,24.5305838763125,24.5305838763125,24.4885199510791,24.4885199510791,328.072093211414,0.0,1.0
2019-09-04,26.95,26.95,26.95,26.95,0,24.6439735878111,24.6439735878111,24.6439735878111,24.6439735878111,0,0.0,1.0
2019-09-05,27.411,27.506,27.33,27.34,7400,25.0655272733021,25.1523984232406,24.9914581875651,25.0006025191375,8092.44496588154,0.0,1.0
2019-09-06,27.355,27.53,27.355,27.42,1000,25.0143190164963,25.1743448190145,25.0143190164963,25.0737571717173,1093.57364403804,0.0,1.0
2019-09-09,27.581,27.581,27.35,27.35,318,25.2209809100341,25.2209809100341,25.00974685071,25.00974685071,347.756418804099,0.0,1.0
2019-09-10,27.827,27.827,27.827,27.827,36,25.4459314667169,25.4459314667169,25.4459314667169,25.4459314667169,39.3686511853697,0.0,1.0
2019-09-11,28.15,28.15,27.81,27.83,600,25.8929365702735,25.8929365702735,25.5801977271512,25.5985941296878,652.301447314038,0.165833,1.0
2019-09-12,28.181,28.27,28.17,28.27,1400,25.9214509942053,26.0033149854932,25.9113329728101,26.0033149854932,1522.03671039942,0.0,1.0
2019-09-13,28.223,28.223,28.22,28.22,2050,25.9600834395321,25.9600834395321,25.9573239791516,25.9573239791516,2228.6966116563,0.0,1.0
2019-09-16,28.151,28.225,28.151,28.225,214,25.8938563904003,25.9619230797858,25.8938563904003,25.9619230797858,232.654182875341,0.0,1.0
2019-09-17,28.12,28.19,28.09,28.19,2832,25.8653419664686,25.9297293753467,25.8377473626637,25.9297293753467,3078.86283132226,0.0,1.0
2019-09-18,27.959,28.05,27.959,28.05,600,25.7172509260489,25.8009545575905,25.7172509260489,25.8009545575905,652.301447314039,0.0,1.0
2019-09-19,27.893,27.893,27.893,27.893,578,25.6565427976781,25.6565427976781,25.6565427976781,25.6565427976781,628.383727579191,0.0,1.0
2019-09-20,27.857,27.97,27.82,27.97,852,25.6234292731122,25.7273689474441,25.5893959284195,25.7273689474441,926.268055185935,0.0,1.0
2019-09-23,27.85,27.86,27.85,27.86,676,25.6169905322244,25.6261887334927,25.6169905322244,25.6261887334927,734.92629730715,0.0,1.0
2019-09-24,27.641,27.76,27.61,27.76,1600,25.4247481257169,25.5342067208097,25.3962337017851,25.5342067208097,1739.47052617077,0.0,1.0
2019-09-25,27.944,27.944,27.944,27.944,81,25.7034536241465,25.7034536241465,25.7034536241465,25.7034536241465,88.060695387395,0.0,1.0
2019-09-26,27.785,27.86,27.778,27.84,1000,25.5572022239805,25.6261887334927,25.5507634830926,25.6077923309561,1087.16907885673,0.0,1.0
2019-09-27,27.616,27.616,27.616,27.616,79,25.4017526225461,25.4017526225461,25.4017526225461,25.4017526225461,85.8863572296818,0.0,1.0
2019-09-30,27.785,27.785,27.785,27.785,38,25.5572022239805,25.5572022239805,25.5572022239805,25.5572022239805,41.3124249965557,0.0,1.0
2019-10-01,27.373,27.99,27.373,27.99,779,25.1782363317264,25.7457653499807,25.1782363317264,25.7457653499807,846.904712429391,0.0,1.0
2019-10-02,27.037,27.33,26.93,27.33,825,24.8691767691114,25.1386840662727,24.7707560155405,25.1386840662727,896.914490056801,0.0,1.0
2019-10-03,27.104,27.104,26.75,26.75,1285,24.930804717609,24.930804717609,24.6051883927111,24.6051883927111,1397.0122663309,0.0,1.0
2019-10-04,27.326,27.326,27.21,27.21,500,25.1350047857653,25.1350047857653,25.028305651053,25.028305651053,543.584539428366,0.0,1.0
2019-10-07,27.296,27.436,27.296,27.33,226,25.1074101819604,25.2361849997167,25.1074101819604,25.1386840662727,245.700211821621,0.0,1.0
2019-10-08,26.879,26.91,26.877,26.91,4200,24.7238451890722,24.7523596130039,24.7220055488185,24.7523596130039,4566.11013119826,0.0,1.0
2019-10-09,27.039,27.1,27.039,27.04,1400,24.871016409365,24.9271254371017,24.871016409365,24.8719362294919,1522.03671039942,0.0,1.0
2019-10-10,27.156,27.164,27.156,27.164,300,24.9786353642042,24.9859939252188,24.9786353642042,24.9859939252188,326.150723657019,0.0,1.0
2019-10-11,27.609,27.83,27.609,27.796,9900,25.3953138816583,25.5985941296878,25.3953138816583,25.5673202453756,10762.9738806816,0.0,1.0
2019-10-14,27.459,27.46,27.45,27.46,2700,25.2573408626338,25.2582606827606,25.2490624814923,25.2582606827606,2935.35651291317,0.0,1.0
2019-10-15,27.626,27.71,27.626,27.71,400,25.4109508238144,25.4882157144682,25.4109508238144,25.4882157144682,434.867631542693,0.0,1.0
2019-10-16,27.685,27.745,27.685,27.745,2100,25.4652202112974,25.5204094189072,25.4652202112974,25.5204094189072,2283.05506559913,0.0,1.0
2019-10-17,28.006,28.006,27.93,27.93,500,25.76048247201,25.76048247201,25.6905761423708,25.6905761423708,543.584539428364,0.0,1.0
2019-10-18,27.954,27.954,27.831,27.93,6200,25.7126518254148,25.7126518254148,25.5995139498146,25.6905761423708,6740.44828891172,0.0,1.0
2019-10-21,28.165,28.24,28.165,28.18,1500,25.906733872176,25.9757203816882,25.906733872176,25.9205311740784,1630.75361828509,0.0,1.0
2019-10-22,28.163,28.25,28.1,28.1,2688,25.9048942319223,25.9849185829565,25.846945563932,25.846945563932,2922.31048396689,0.0,1.0
2019-10-23,28.215,28.23,28.106,28.106,6700,25.9527248785175,25.9665221804199,25.852464484693,25.852464484693,7284.03282834009,0.0,1.0
2019-10-24,28.2,28.24,28.11,28.175,3251,25.938927576615,25.9757203816882,25.8561437652003,25.9159320734443,3534.38667536323,0.0,1.0
2019-10-25,28.288,28.37,28.214,28.214,1400,26.0198717477761,26.0952969981762,25.9518050583907,25.9518050583907,1522.03671039942,0.0,1.0
2019-10-28,28.489,28.54,28.48,28.48,1700,26.204755593269,26.2516664197373,26.1964772121275,26.1964772121275,1848.18743405644,0.0,1.0
2019-10-29,28.589,28.62,28.589,28.62,500,26.296737605952,26.3252520298838,26.296737605952,26.3252520298838,543.584539428366,0.0,1.0
2019-10-30,28.524,28.524,28.39,28.47,1000,26.2369492977081,26.2369492977081,26.1136934007128,26.1872790108592,1087.16907885673,0.0,1.0
2019-10-31,28.349,28.35,28.24,28.27,1600,26.0759807755128,26.0769005956396,25.9757203816882,26.0033149854932,1739.47052617076,0.0,1.0
2019-11-01,28.674,28.73,28.66,28.66,1300,26.3749223167326,26.4264322438351,26.362044834957,26.362044834957,1413.31980251375,0.0,1.0
2019-11-04,28.774,28.78,28.72,28.78,700,26.4669043294156,26.4724232501766,26.4172340425668,26.4724232501766,761.018355199712,0.0,1.0
2019-11-05,28.75,28.955,28.75,28.955,757,26.4448286463717,26.6333917723719,26.4448286463717,26.6333917723719,822.986992694545,0.0,1.0
2019-11-06,28.685,28.72,28.685,28.69,700,26.3850403381277,26.4172340425668,26.3850403381277,26.3896394387619,761.018355199712,0.0,1.0
2019-11-07,28.667,28.945,28.667,28.945,250,26.3684835758448,26.6241935711036,26.3684835758448,26.6241935711036,271.792269714182,0.0,1.0
2019-11-08,28.684,28.698,28.67,28.698,2800,26.3841205180009,26.3969979997765,26.3712430362253,26.3969979997765,3044.07342079885,0.0,1.0
2019-11-11,28.62,28.65,28.598,28.65,10000,26.3252520298838,26.3528466336887,26.3050159870935,26.3528466336887,10871.6907885673,0.0,1.0
2019-11-12,28.637,28.74,28.61,28.61,1560,26.3408889720399,26.4356304451034,26.3160538286155,26.3160538286155,1695.9837630165,0.0,1.0
2019-11-13,28.567,28.59,28.52,28.52,1000,26.2765015631618,26.2976574260789,26.2332700172007,26.2332700172007,1087.16907885673,0.0,1.0
2019-11-14,28.627,28.68,28.572,28.66,1300,26.3316907707716,26.3804412374936,26.2811006637959,26.362044834957,1413.31980251375,0.0,1.0
2019-11-15,28.68,28.68,28.673,28.673,400,26.3804412374936,26.3804412374936,26.3740024966058,26.3740024966058,434.867631542692,0.0,1.0
2019-11-18,28.64,28.64,28.64,28.64,233,26.3436484324204,26.3436484324204,26.3436484324204,26.3436484324204,253.310395373618,0.0,1.0
2019-11-19,28.656,28.736,28.56,28.636,1588,26.3583655544497,26.4319511645961,26.2700628222739,26.3399691519131,1726.42449722448,0.0,1.0
2019-11-20,28.5,28.68,28.5,28.68,1710,26.2148736146641,26.3804412374936,26.2148736146641,26.3804412374936,1859.05912484501,0.0,1.0
2019-11-21,28.323,28.39,28.28,28.39,800,26.0520654522152,26.1136934007128,26.0125131867615,26.1136934007128,869.735263085383,0.0,1.0
2019-11-22,28.378,28.378,28.27,28.37,1700,26.1026555591908,26.1026555591908,26.0033149854932,26.0952969981762,1848.18743405644,0.0,1.0
2019-11-25,28.934,28.934,28.83,28.83,100,26.6140755497085,26.6140755497085,26.5184142565181,26.5184142565181,108.716907885673,0.0,1.0
2019-11-26,28.97,29.09,28.95,29.06,14100,26.6471890742744,26.757567489494,26.6287926717378,26.7299728856891,15329.0840118799,0.0,1.0
2019-11-27,29.083,29.168,29.04,29.04,7900,26.7511287486062,26.8293134593868,26.7115764831525,26.7115764831525,8588.63572296817,0.0,1.0
2019-11-29,28.883,29.06,28.883,29.06,700,26.5671647232401,26.7299728856891,26.5671647232401,26.7299728856891,761.018355199712,0.0,1.0
2019-12-02,28.64,28.7,28.64,28.7,400,26.3436484324204,26.3988376400302,26.3436484324204,26.3988376400302,434.867631542692,0.0,1.0
2019-12-03,28.496,28.496,28.36,28.36,1100,26.2111943341568,26.2111943341568,26.0860987969079,26.0860987969079,1195.8859867424,0.0,1.0
2019-12-04,28.669,28.748,28.66,28.688,4400,26.3703232160985,26.4429890061181,26.362044834957,26.3877997985082,4783.5439469696,0.0,1.0
2019-12-05,28.725,28.733,28.692,28.71,500,26.421833143201,26.4291917042156,26.3914790790156,26.4080358412985,543.584539428364,0.0,1.0
2019-12-06,29.075,29.08,29.05,29.08,5400,26.7437701875916,26.7483692882257,26.7207746844208,26.7483692882257,5870.71302582633,0.0,1.0
2019-12-09,28.998,29.04,28.98,29.04,1400,26.6729440378256,26.7115764831525,26.6563872755427,26.7115764831525,1522.03671039942,0.0,1.0
2019-12-10,28.932,29.02,28.932,28.97,539,26.6122359094548,26.6931800806159,26.6122359094548,26.6471890742744,585.984133503778,0.0,1.0
2019-12-11,28.8,28.8,28.692,28.73,3137,26.6420362419239,26.6420362419239,26.5421286060167,26.5772812927248,3391.09215150125,0.164398,1.0
2019-12-12,29.0,29.049,28.71,28.71,11248,26.8270503824928,26.8723788469322,26.5587798786679,26.5587798786679,12159.0706152649,0.0,1.0
2019-12-13,28.804,28.999,28.804,28.999,2500,26.6457365247352,26.8261253117899,26.6457365247352,26.8261253117899,2702.49613603862,0.0,1.0
2019-12-16,28.967,29.07,28.967,29.07,300,26.7965230492989,26.8918053316919,26.7965230492989,26.8918053316919,324.299536324634,0.0,1.0
2019-12-17,29.037,29.12,28.93,29.12,2215,26.861277998498,26.9380588668341,26.7622954332937,26.9380588668341,2394.41157653022,0.0,1.0
2019-12-18,29.163,29.19,29.05,29.05,1000,26.9778369070565,27.0028138160333,26.873303917635,26.873303917635,1080.99845441544,0.0,1.0
2019-12-19,29.168,29.168,29.13,29.13,100,26.9824622605707,26.9824622605707,26.9473095738626,26.9473095738626,108.099845441544,0.0,1.0
2019-12-20,29.311,29.374,29.293,29.3,3000,27.1147473710775,27.1730268253567,27.0980960984263,27.1045715933462,3242.99536324633,0.0,1.0
2019-12-23,29.201,29.25,29.19,29.19,1500,27.0129895937646,27.0583180582039,27.0028138160333,27.0028138160333,1621.49768162317,0.0,1.0
2019-12-24,29.242,29.249,29.242,29.249,200,27.0509174925812,27.0573929875011,27.0509174925812,27.0573929875011,216.199690883089,0.0,1.0
2019-12-26,29.264,29.27,29.235,29.27,300,27.0712690480438,27.0768194722608,27.0444419976613,27.0768194722608,324.299536324633,0.0,1.0
2019-12-27,29.232,29.28,29.232,29.26,2288,27.0416667855527,27.0860701792893,27.0416667855527,27.0675687652324,2473.32446370254,0.0,1.0
2019-12-30,29.208,29.208,29.08,29.08,100,27.0194650886845,27.0194650886845,26.9010560387204,26.9010560387204,108.099845441544,0.0,1.0
2019-12-31,29.21,29.26,29.21,29.26,600,27.0213152300902,27.0675687652324,27.0213152300902,27.0675687652324,648.599072649266,0.0,1.0
2020-01-02,29.221,29.221,29.221,29.221,490,27.0314910078214,27.0314910078214,27.0314910078214,27.0314910078214,529.689242663569,0.0,1.0
2020-01-03,29.177,29.177,29.139,29.139,900,26.9907878968963,26.9907878968963,26.9556352101882,26.9556352101882,972.8986089739,0.0,1.0
2020-01-06,29.193,29.213,28.918,28.918,468,27.0055890281418,27.0240904421987,26.7511945848595,26.7511945848595,505.907276666429,0.0,1.0
2020-01-07,29.088,29.13,29.081,29.13,1100,26.9084566043431,26.9473095738626,26.9019811094232,26.9473095738626,1189.09829985699,0.0,1.0
2020-01-08,29.172,29.261,29.172,29.261,873,26.9861625433821,27.0684938359352,26.9861625433821,27.0684938359352,943.711650704683,0.0,1.0
2020-01-09,29.147,29.294,29.147,29.217,2916,26.9630357758109,27.0990211691291,26.9630357758109,27.0277907250101,3152.19149307544,0.0,1.0
2020-01-10,29.07,29.28,29.057,29.28,1802,26.8918053316919,27.0860701792893,26.8797794125549,27.0860701792893,1947.95921485663,0.0,1.0
2020-01-13,29.31,29.31,29.11,29.19,7300,27.1138223003746,27.1138223003746,26.9288081598057,27.0028138160333,7891.28871723276,0.0,1.0
2020-01-14,29.333,29.333,29.24,29.24,169,27.13509892654,27.13509892654,27.0490673511755,27.0490673511755,182.688738796211,0.0,1.0
2020-01-15,29.446,29.49,29.39,29.46,4300,27.2396319159615,27.2803350268866,27.1878279566022,27.2525829058013,4648.29335398641,0.0,1.0
2020-01-16,29.831,29.85,29.75,29.79,486,27.5957841365566,27.6133604799107,27.5208534096262,27.55785623774,525.365248845907,0.0,1.0
2020-01-17,29.774,29.86,29.774,29.815,1100,27.5430551064945,27.6226111869391,27.5430551064945,27.5809830053111,1189.09829985699,0.0,1.0
2020-01-21,29.623,29.71,29.58,29.59,1300,27.403369430365,27.4838505815124,27.3635913901426,27.3728420971711,1405.29799074008,0.0,1.0
2020-01-22,29.679,29.76,29.669,29.76,1000,27.4551733897243,27.5301041166547,27.4459226826958,27.5301041166547,1080.99845441544,0.0,1.0
2020-01-23,29.729,29.79,29.588,29.594,1329,27.5014269248665,27.55785623774,27.3709919557654,27.3765423799825,1436.64694591813,0.0,1.0
2020-01-24,29.418,29.418,29.365,29.365,700,27.2137299362818,27.2137299362818,27.1647011890311,27.1647011890311,756.698918090813,0.0,1.0
2020-01-27,29.175,29.175,29.175,29.175,11,26.9889377554906,26.9889377554906,26.9889377554906,26.9889377554906,11.8909829985699,0.0,1.0
2020-01-28,29.377,29.377,29.3,29.31,5300,27.1758020374652,27.1758020374652,27.1045715933462,27.1138223003746,5729.29180840186,0.0,1.0
2020-01-29,29.229,29.36,29.229,29.3,800,27.0388915734442,27.1600758355168,27.0388915734442,27.1045715933462,864.798763532356,0.0,1.0
2020-01-30,29.1666,29.1666,28.9895,29.07,535,26.9811671615867,26.9811671615867,26.8173371401129,26.8918053316919,578.334173112263,0.0,1.0
2020-01-31,28.528,28.85,27.96,28.85,45200,26.3904170107501,26.6882897770661,25.8649768515344,26.6882897770661,48861.1301395782,0.0,1.0
2020-02-03,28.742,28.86,28.63,28.63,3292,26.5883821411589,26.6975404840945,26.4847742224403,26.4847742224403,3558.64691193565,0.0,1.0
2020-02-04,29.034,29.17,28.97,28.97,1180,26.8585027863895,26.9843124019764,26.7992982614075,26.7992982614075,1275.57817621023,0.0,1.0
2020-02-05,29.4065,29.4065,29.406,29.406,536,27.2030916231991,27.2030916231991,27.2026290878477,27.2026290878477,579.415171566679,0.0,1.0
2020-02-06,29.39,29.39,29.39,29.39,425,27.1878279566022,27.1878279566022,27.1878279566022,27.1878279566022,459.424343126564,0.0,1.0
2020-02-07,29.011,29.17,28.98,29.17,9300,26.8372261602241,26.9843124019764,26.8085489684359,26.9843124019764,10053.2856260636,0.0,1.0
2020-02-10,29.15,29.15,29.15,29.15,96,26.9658109879195,26.9658109879195,26.9658109879195,26.9658109879195,103.775851623883,0.0,1.0
2020-02-11,29.315,29.33,29.315,29.33,400,27.1184476538888,27.1323237144315,27.1184476538888,27.1323237144315,432.399381766179,0.0,1.0
2020-02-12,29.448,29.448,29.359,29.359,700,27.2414820573672,27.2414820573672,27.159150764814,27.159150764814,756.698918090811,0.0,1.0
2020-02-13,29.556,29.589,29.46,29.46,600,27.3413896932744,27.3719170264682,27.2525829058013,27.2525829058013,648.599072649267,0.0,1.0
2020-02-14,29.479,29.479,29.405,29.465,600,27.2701592491553,27.2701592491553,27.2017040171448,27.2572082593155,648.599072649269,0.0,1.0
2020-02-18,29.409,29.412,29.38,29.38,2300,27.2054042999562,27.2081795120648,27.1785772495737,27.1785772495737,2486.29644515553,0.0,1.0
2020-02-19,29.48,29.48,29.48,29.48,78,27.2710843198582,27.2710843198582,27.2710843198582,27.2710843198582,84.3178794444047,0.0,1.0
2020-02-20,29.583,29.583,29.583,29.583,88,27.3663666022512,27.3663666022512,27.3663666022512,27.3663666022512,95.1278639885592,0.0,1.0
2020-02-21,29.342,29.342,29.342,29.342,83,27.1434245628656,27.1434245628656,27.1434245628656,27.1434245628656,89.7228717164821,0.0,1.0
2020-02-24,28.604,28.65,28.57,28.65,2800,26.4607223841663,26.5032756364972,26.4292699802696,26.5032756364972,3026.79567236325,0.0,1.0
2020-02-25,27.676,27.676,27.676,27.676,51,25.6022567719266,25.6022567719266,25.6022567719266,25.6022567719266,55.1309211751877,0.0,1.0
2020-02-26,27.298,27.902,27.298,27.88,2208,25.2525800462513,25.8113227507694,25.2525800462513,25.7909711953069,2386.84458734931,0.0,1.0
2020-02-27,26.407,26.885,26.407,26.885,300,24.4283420500168,24.8705258459765,24.4283420500168,24.8705258459765,324.299536324634,0.0,1.0
2020-02-28,25.667,25.807,25.667,25.807,300,23.7437897299118,23.87329962831,23.7437897299118,23.87329962831,324.299536324634,0.0,1.0
2020-03-02,26.4,26.4,25.964,26.01,186457,24.4218665550969,24.4218665550969,24.0185357286566,24.0610889809875,201559.728814941,0.0,1.0
2020-03-03,25.934,26.89,25.934,26.89,3298,23.9907836075713,24.8751511994907,23.9907836075713,24.8751511994907,3565.13290266214,0.0,1.0
2020-03-04,26.699,26.699,26.55,26.559,300,24.6984626952474,24.6984626952474,24.5606271605236,24.5689527968492,324.299536324634,0.0,1.0
2020-03-05,25.686,26.084,25.686,26.084,11400,23.7613660732659,24.129544212998,23.7613660732659,24.129544212998,12323.3823803361,0.0,1.0
2020-03-06,25.504,25.55,25.01,25.16,38500,23.5930032053481,23.635556457679,23.1360182781429,23.2747788835696,41618.4404949947,0.0,1.0
2020-03-09,23.533,24.21,23.4,24.21,1100,21.7696888500415,22.3959617158673,21.6466544465631,22.3959617158673,1189.09829985699,0.0,1.0
2020-03-10,23.99,24.35,23.25,24.35,7168,22.1924461612414,22.5254716142655,21.5078938411365,22.5254716142655,7748.59692124993,0.0,1.0
2020-03-11,22.671,23.288,22.671,23.288,1500,21.0131900810934,21.5850721454062,21.0131900810934,21.5850721454062,1618.34066454276,0.044226,1.0
2020-03-12,19.72,21.143,19.72,21.143,33900,18.2779810506446,19.5969246122605,18.2779810506446,19.5969246122605,36574.4990186662,0.0,1.0
2020-03-13,21.4,21.4,20.07,20.46,7779,19.8351315661153,19.8351315661153,18.6023874080343,18.9638687776971,8392.71468631872,0.0,1.0
2020-03-16,17.935,19.86,17.935,19.53,4400,16.6235086279569,18.4077435936005,16.6235086279569,18.1018747423473,4747.13261599208,0.0,1.0
2020-03-17,19.43,19.565,18.27,18.52,2000,18.0091872116645,18.1343153780862,16.9340118557442,17.1657306824512,2157.78755272367,0.0,1.0
2020-03-18,17.27,19.43,17.27,19.43,1910,16.0071365489164,18.0091872116645,16.0071365489164,18.0091872116645,2060.68711285111,0.0,1.0
2020-03-19,19.004,19.02,17.685,17.73,2800,17.6143383309558,17.6291683358651,16.3917898012499,16.4334991900572,3020.90257381315,0.0,1.0
2020-03-20,18.052,18.833,18.052,18.83,1100,16.7319530388558,17.4558426534883,16.7319530388558,17.4530620275678,1186.78315399802,0.0,1.0
2020-03-23,17.927,18.28,17.6,18.28,4720,16.6160936255023,16.9432806088125,16.3130054001696,16.9432806088125,5092.37862442786,0.0,1.0
2020-03-24,19.426,19.426,19.0,19.0,200,18.0054797104372,18.0054797104372,17.6106308297285,17.6106308297285,215.778755272367,0.0,1.0
2020-03-25,19.698,20.18,19.698,19.74,84300,18.2575897938943,18.7043436917854,18.2575897938943,18.2965185567811,90950.7453473031,0.0,1.0
2020-03-26,20.801,20.801,19.97,20.07,15000,19.2799332573254,19.2799332573254,18.5096998773515,18.6023874080343,16183.4066454276,0.0,1.0
2020-03-27,20.036,20.195,20.036,20.18,300,18.5708736476022,18.7182468213878,18.5708736476022,18.7043436917854,323.66813290855,0.0,1.0
2020-03-30,20.489,20.489,20.489,20.489,127,18.9907481615952,18.9907481615952,18.9907481615952,18.9907481615952,137.019509597953,0.0,1.0
2020-03-31,20.357,20.4,20.357,20.4,200,18.8684006210939,18.9082562592875,18.8684006210939,18.9082562592875,215.778755272367,0.0,1.0
2020-04-01,18.984,18.984,18.984,18.984,0,17.5958008248193,17.5958008248193,17.5958008248193,17.5958008248193,0,0.0,1.0
2020-04-02,19.2157,19.2157,19.2157,19.2157,0,17.8105578334113,17.8105578334113,17.8105578334113,17.8105578334113,0,0.0,1.0
2020-04-03,19.216,19.216,19.216,19.216,0,17.8108358960033,17.8108358960033,17.8108358960033,17.8108358960033,0,0.0,1.0
2020-04-06,20.25,20.25,19.77,19.77,1900,18.7692249632633,18.7692249632633,18.3243248159859,18.3243248159859,2049.89817508749,0.0,1.0
2020-04-07,20.343,21.005,20.343,21.005,600,18.8554243667983,19.4690158199183,18.8554243667983,19.4690158199183,647.336265817102,0.0,1.0
2020-04-08,20.343,20.343,20.343,20.343,57,18.8554243667983,18.8554243667983,18.8554243667983,18.8554243667983,61.4969452526247,0.0,1.0
2020-04-09,21.25,21.25,21.25,21.25,0,19.6961002700911,19.6961002700911,19.6961002700911,19.6961002700911,0,0.0,1.0
2020-04-13,21.549,21.68,21.45,21.64,9100,19.9732359868326,20.0946566520271,19.8814753314567,20.057581639754,9817.93336489273,0.0,1.0
2020-04-14,21.549,21.549,21.549,21.549,50,19.9732359868326,19.9732359868326,19.9732359868326,19.9732359868326,53.9446888180919,0.0,1.0
2020-04-15,21.002,21.12,21.002,21.07,2700,19.4662351939978,19.5756064802035,19.4662351939978,19.5292627148621,2913.01319617696,0.0,1.0
2020-04-16,20.966,21.1,20.662,21.1,15325,19.432867682952,19.5570689740669,19.1510975896764,19.5570689740669,16534.0471227452,0.0,1.0
2020-04-17,21.91,21.91,21.66,21.74,18700,20.3078379725975,20.3078379725975,20.0761191458905,20.1502691704367,20175.3136179663,0.0,1.0
2020-04-20,21.5,21.81,21.385,21.59,42800,19.9278190967981,20.2151504419147,19.8212284365129,20.0112378744126,46176.6536282866,0.0,1.0
2020-04-21,20.87,21.03,20.805,21.03,300,19.3438876534966,19.492187702589,19.2836407585527,19.492187702589,323.66813290855,0.0,1.0
2020-04-22,21.191,21.21,21.08,21.08,1600,19.6414146269883,19.659025257818,19.5385314679304,19.5385314679304,1726.23004217894,0.0,1.0
2020-04-23,21.285,21.56,21.26,21.26,3600,19.7285409058301,19.9834316152077,19.7053690231594,19.7053690231594,3884.01759490261,0.0,1.0
2020-04-24,21.574,21.68,21.552,21.56,9000,19.9964078695033,20.0946566520271,19.9760166127531,19.9834316152077,9710.04398725655,0.0,1.0
2020-04-27,22.482,22.482,22.098,22.098,1300,20.838010648103,20.838010648103,20.4820905302811,20.4820905302811,1402.56190927039,0.0,1.0
2020-04-28,22.482,22.482,22.482,22.482,0,20.838010648103,20.838010648103,20.838010648103,20.838010648103,0,0.0,1.0
2020-04-29,22.868,22.868,22.868,22.868,33,21.1957845165385,21.1957845165385,21.1957845165385,21.1957845165385,35.6034946199407,0.0,1.0
2020-04-30,23.121,23.37,23.06,23.34,2200,21.430283969166,21.6610759205661,21.3737445754495,21.6332696613613,2373.56630799604,0.0,1.0
2020-05-01,22.17,22.18,22.17,22.18,900,20.5488255523727,20.558094305441,20.5488255523727,20.558094305441,971.004398725654,0.0,1.0
2020-05-04,22.121,22.121,22.087,22.087,400,20.5034086623381,20.5034086623381,20.471894901906,20.471894901906,431.557510544736,0.0,1.0
2020-05-05,22.303,22.61,22.303,22.59,1180,20.6720999681808,20.9566506873769,20.6720999681808,20.9381131812404,1273.09465610697,0.0,1.0
2020-05-06,22.303,22.303,22.303,22.303,25,20.6720999681808,20.6720999681808,20.6720999681808,20.6720999681808,26.9723444090459,0.0,1.0
2020-05-07,22.262,22.262,22.262,22.262,0,20.6340980806009,20.6340980806009,20.6340980806009,20.6340980806009,0,0.0,1.0
2020-05-08,23.191,23.191,22.97,22.97,1000,21.4951652406439,21.4951652406439,21.290325797835,21.290325797835,1078.89377636184,0.0,1.0
2020-05-11,23.191,23.191,23.191,23.191,3,21.4951652406439,21.4951652406439,21.4951652406439,21.4951652406439,3.23668132908551,0.0,1.0
2020-05-12,22.047,22.047,22.047,22.047,0,20.4348198896329,20.4348198896329,20.4348198896329,20.4348198896329,0,0.0,1.0
2020-05-13,21.396,21.75,21.396,21.75,100,19.831424064888,20.159537923505,19.831424064888,20.159537923505,107.889377636184,0.0,1.0
2020-05-14,21.445,21.445,21.445,21.445,73,19.8768409549225,19.8768409549225,19.8768409549225,19.8768409549225,78.7592456744143,0.0,1.0
2020-05-15,21.742,21.742,21.742,21.742,155,20.1521229210504,20.1521229210504,20.1521229210504,20.1521229210504,167.228535336085,0.0,1.0
2020-05-18,23.204,23.204,23.204,23.204,1,21.5072146196327,21.5072146196327,21.5072146196327,21.5072146196327,1.07889377636184,0.0,1.0
2020-05-19,22.852,23.14,22.852,23.14,500,21.1809545116293,21.4478945999957,21.1809545116293,21.4478945999957,539.446888180918,0.0,1.0
2020-05-20,23.313,23.38,23.313,23.38,1000,21.6082440280769,21.6703446736344,21.6082440280769,21.6703446736344,1078.89377636184,0.0,1.0
2020-05-21,23.426,23.426,23.426,23.426,0,21.7129809377484,21.7129809377484,21.7129809377484,21.7129809377484,0,0.0,1.0
2020-05-22,23.57,23.61,23.3,23.61,2947,21.8464509819317,21.8835259942048,21.5961946490881,21.8835259942048,3179.49995893833,0.0,1.0
2020-05-26,24.336,24.336,24.336,24.336,42,22.5564374669618,22.5564374669618,22.5564374669618,22.5564374669618,45.3135386071971,0.0,1.0
2020-05-27,25.128,25.128,24.84,24.84,1247,23.2905227099694,23.2905227099694,23.023582621603,23.023582621603,1345.38053912321,0.0,1.0
2020-05-28,24.601,24.601,24.601,24.601,41,22.8020594232711,22.8020594232711,22.8020594232711,22.8020594232711,44.2346448308354,0.0,1.0
2020-05-29,24.437,24.437,24.437,24.437,0,22.6500518729514,22.6500518729514,22.6500518729514,22.6500518729514,0,0.0,1.0
2020-06-01,24.671,24.671,24.671,24.671,96,22.8669406947491,22.8669406947491,22.8669406947491,22.8669406947491,103.573802530736,0.0,1.0
2020-06-02,24.8502,24.8502,24.8502,24.8502,1,23.0330367497326,23.0330367497326,23.0330367497326,23.0330367497326,1.07889377636184,0.0,1.0
2020-06-03,25.562,25.59,25.562,25.59,1800,23.6927865931327,23.7187391017238,23.6927865931327,23.7187391017238,1942.0087974513,0.0,1.0
2020-06-04,25.559,25.559,25.52,25.52,100,23.6900059672122,23.6900059672122,23.6538578302459,23.6538578302459,107.889377636184,0.0,1.0
2020-06-05,26.51,26.8,26.51,26.77,2200,24.5714643840054,24.8402582229855,24.5714643840054,24.8124519637807,2373.56630799604,0.0,1.0
2020-06-08,26.853,27.01,26.853,27.01,758,24.8893826142474,25.0349020374194,24.8893826142474,25.0349020374194,817.801482482272,0.0,1.0
2020-06-09,26.309,26.309,26.3,26.3,200,24.385162447333,24.385162447333,24.3768205695716,24.3768205695716,215.778755272368,0.0,1.0
2020-06-10,25.648,25.79,25.648,25.79,200,23.7724978695199,23.9041141630894,23.7724978695199,23.9041141630894,215.778755272367,0.0,1.0
2020-06-11,23.823,23.823,23.81,23.81,400,22.1116782047311,22.1116782047311,22.0996120578704,22.0996120578704,430.957791252638,0.033152,1.0
2020-06-12,24.202,24.202,23.91,24.19,400,22.4634527939765,22.4634527939765,22.1924285721832,22.4523148122589,430.957791252637,0.0,1.0
2020-06-15,24.625,24.625,24.625,24.625,2,22.8560666495195,22.8560666495195,22.8560666495195,22.8560666495195,2.15478895626319,0.0,1.0
2020-06-16,25.136,25.136,25.136,25.136,25,23.3303590376577,23.3303590376577,23.3303590376577,23.3303590376577,26.9348619532899,0.0,1.0
2020-06-17,24.818,24.818,24.818,24.818,1,23.0352025221431,23.0352025221431,23.0352025221431,23.0352025221431,1.0773944781316,0.0,1.0
2020-06-18,24.687,24.73,24.687,24.73,286,22.9136128883934,22.9535239895479,22.9136128883934,22.9535239895479,308.134820745636,0.0,1.0
2020-06-19,24.384,24.5,24.384,24.5,2100,22.6323788500257,22.7400460066285,22.6323788500257,22.7400460066285,2262.52840407635,0.0,1.0
2020-06-22,24.6,24.6,24.23,24.23,3083,22.8328625209413,22.8328625209413,22.489441417984,22.489441417984,3321.60717607971,0.0,1.0
2020-06-23,24.76,24.76,24.76,24.76,2,22.9813689438417,22.9813689438417,22.9813689438417,22.9813689438417,2.15478895626319,0.0,1.0
2020-06-24,23.987,23.987,23.987,23.987,3,22.263897288204,22.263897288204,22.263897288204,22.263897288204,3.23218343439479,0.0,1.0
2020-06-25,24.22,24.22,23.98,23.98,1350,22.4801597665527,22.4801597665527,22.2574001322021,22.2574001322021,1454.48254547766,0.0,1.0
2020-06-26,23.882,24.09,23.78,24.09,600,22.1664399481756,22.3594982979461,22.0717671035766,22.3594982979461,646.436686878957,0.0,1.0
2020-06-29,24.65,24.65,24.65,24.65,245,22.8792707780977,22.8792707780977,22.8792707780977,22.8792707780977,263.961647142241,0.0,1.0
2020-06-30,24.969,24.969,24.65,24.65,100,23.1753554587554,23.1753554587554,22.8792707780977,22.8792707780977,107.73944781316,0.0,1.0
2020-07-01,24.798,24.876,24.74,24.74,1600,23.0166392192806,23.0890361004445,22.9628056409791,22.9628056409791,1723.83116501055,0.0,1.0
2020-07-02,24.811,24.811,24.811,24.811,3,23.0287053661412,23.0287053661412,23.0287053661412,23.0287053661412,3.23218343439479,0.0,1.0
2020-07-06,25.005,25.005,25.005,25.005,12,23.208769403908,23.208769403908,23.208769403908,23.208769403908,12.9287337375791,0.0,1.0
2020-07-07,24.559,24.82,24.559,24.82,100,22.794807750073,23.0370588524294,22.794807750073,23.0370588524294,107.73944781316,0.0,1.0
2020-07-08,24.649,24.649,24.441,24.525,1289,22.8783426129545,22.8783426129545,22.685284263184,22.7632501352067,1388.76148231163,0.0,1.0
2020-07-09,24.24,24.82,24.24,24.82,704,22.4987230694153,23.0370588524294,22.4987230694153,23.0370588524294,758.485712604644,0.0,1.0
2020-07-10,24.62,24.62,24.62,24.62,704,22.8514258238038,22.8514258238038,22.8514258238038,22.8514258238038,758.485712604644,0.0,1.0
2020-07-13,24.379,24.379,24.379,24.379,4,22.6277380243101,22.6277380243101,22.6277380243101,22.6277380243101,4.30957791252638,0.0,1.0
2020-07-14,24.765,24.765,24.548,24.548,3100,22.9860097695573,22.9860097695573,22.7845979334986,22.7845979334986,3339.92288220795,0.0,1.0
2020-07-15,25.6,25.6,25.6,25.6,30,23.761027664069,23.761027664069,23.761027664069,23.761027664069,32.3218343439478,0.0,1.0
2020-07-16,25.412,25.412,25.39,25.4,1300,23.586532617161,23.586532617161,23.5661129840122,23.5753946354434,1400.61282157107,0.0,1.0
2020-07-17,25.505,25.505,25.37,25.37,500,23.6728519754718,23.6728519754718,23.5475496811496,23.5475496811496,538.697239065799,0.0,1.0
2020-07-20,25.333,25.36,25.26,25.271,2100,23.5132075708539,23.5382680297183,23.4454515154056,23.45566133198,2262.52840407635,0.0,1.0
2020-07-21,25.673,25.79,25.664,25.79,5600,23.8287837195173,23.9373790412632,23.8204302332291,23.9373790412632,6033.40907753693,0.0,1.0
2020-07-22,25.7722,25.7722,25.7,25.72,2345,23.9208577017156,23.9208577017156,23.8538441783817,23.8724074812443,2526.49005121859,0.0,1.0
2020-07-23,25.8321,25.8321,25.8321,25.8321,7,23.9764547937889,23.9764547937889,23.9764547937889,23.9764547937889,7.54176134692117,0.0,1.0
2020-07-24,25.5595,25.7146,25.5595,25.7,206,23.7234369757723,23.8673953894714,23.7234369757723,23.8538441783817,221.943262495109,0.0,1.0
2020-07-27,25.8048,25.8048,25.6801,25.6801,700,23.9511158853815,23.9511158853815,23.8353736920335,23.8353736920335,754.176134692118,0.0,1.0
2020-07-28,25.668,25.86,25.668,25.86,7615,23.8241428938016,24.0023506012822,23.8241428938016,24.0023506012822,8204.35895097212,0.0,1.0
2020-07-29,26.26,26.269,26.11,26.17,25959,24.3736166585332,24.3819701448214,24.2343918870641,24.2900817956518,27968.0832578182,0.0,1.0
2020-07-30,26.1396,26.1396,26.1383,26.1383,1108,24.2618655753007,24.2618655753007,24.2606589606146,24.2606589606146,1193.75308176981,0.0,1.0
2020-07-31,25.9302,25.975,25.73,25.95,4105,24.0675077943297,24.1090895927419,23.8816891326756,24.0858854641637,4422.70433273021,0.0,1.0
2020-08-03,26.2611,26.2699,26.03,26.03,13582,24.3746376401907,24.3828054934502,24.1601386756139,24.1601386756139,14633.1718019833,0.0,1.0
2020-08-04,26.41,26.41,26.35,26.37,19584,24.5128414300024,24.5128414300024,24.4571515214147,24.4757148242773,21099.6934597292,0.0,1.0
2020-08-05,26.745,26.745,26.52,26.63,5486,24.8237767529502,24.8237767529502,24.6149395957464,24.7170377614905,5910.58610702993,0.0,1.0
2020-08-06,26.6244,26.68,26.5,26.5,9035,24.711840036689,24.7634460186469,24.5963762928839,24.5963762928839,9734.25910991896,0.0,1.0
2020-08-07,27.0311,27.0311,27.0311,27.0311,92,25.089324800399,25.089324800399,25.089324800399,25.089324800399,99.1202919881069,0.0,1.0
2020-08-10,27.18,27.23,27.18,27.23,8696,25.2275285902107,25.2739368473671,25.2275285902107,25.2739368473671,9369.02238183237,0.0,1.0
2020-08-11,27.0619,27.5289,27.0619,27.5289,570,25.1179122868073,25.551365408648,25.1179122868073,25.551365408648,614.114852535011,0.0,1.0
2020-08-12,27.2998,27.46,27.2,27.46,13355,25.3387227743574,25.4874148302865,25.2460918930733,25.4874148302865,14388.6032554475,0.0,1.0
2020-08-13,27.15,27.4,27.15,27.4,13505,25.1996836359169,25.4317249216988,25.1996836359169,25.4317249216988,14550.2124271672,0.0,1.0
2020-08-14,27.1353,27.1999,27.1353,27.1999,144,25.1860396083129,25.245999076559,25.1860396083129,25.245999076559,155.14480485095,0.0,1.0
2020-08-17,27.19,27.339,27.19,27.22,28630,25.236810241642,25.375106847968,25.236810241642,25.2646551959358,30845.8039089076,0.0,1.0
2020-08-18,26.9822,27.0931,26.9822,27.05,17672,25.0439375249001,25.1468710392729,25.0439375249001,25.1068671216041,19039.7152175415,0.0,1.0
2020-08-19,26.86,27.34,26.86,27.34,32379,24.9305157444099,25.3760350131112,24.9305157444099,25.3760350131112,34884.9558074229,0.0,1.0
2020-08-20,26.8226,26.8226,26.79,26.79,3792,24.8958023680569,24.8958023680569,24.8655441843909,24.8655441843909,4085.47986107501,0.0,1.0
2020-08-21,26.6662,26.71,26.61,26.71,1205,24.7506373396717,24.7912909729407,24.6984744586279,24.7912909729407,1298.26034614857,0.0,1.0
2020-08-24,27.0246,27.0246,26.78,26.78,2716,25.0832917269687,25.0832917269687,24.8562625329596,24.8562625329596,2926.20340260541,0.0,1.0
2020-08-25,27.0402,27.0402,27.0402,27.0402,2716,25.0977711032015,25.0977711032015,25.0977711032015,25.0977711032015,2926.20340260541,0.0,1.0
2020-08-26,26.9111,26.97,26.9111,26.97,365,24.9779449832237,25.0326139101539,24.9779449832237,25.0326139101539,393.248984518032,0.0,1.0
2020-08-27,27.0606,27.0606,27.0606,27.0606,60,25.1167056721213,25.1167056721213,25.1167056721213,25.1167056721213,64.6436686878957,0.0,1.0
2020-08-28,27.1654,27.1654,27.075,27.075,813,25.2139773791211,25.2139773791211,25.1300712501823,25.1300712501823,875.921710720986,0.0,1.0
2020-08-31,26.9146,27.02,26.9146,27.02,260,24.9811935612246,25.0790221673103,24.9811935612246,25.0790221673103,280.122564314215,0.0,1.0
2020-09-01,27.1587,27.1587,27.1587,27.1587,260,25.2077586726621,25.2077586726621,25.2077586726621,25.2077586726621,280.122564314215,0.0,1.0
2020-09-02,27.5778,27.5778,27.23,27.23,225,25.5967526841469,25.5967526841469,25.2739368473671,25.2739368473671,242.413757579609,0.0,1.0
2020-09-03,26.7709,26.8817,26.7028,26.76,15279,24.8478162301572,24.9506569280157,24.7846081839102,24.8376992300971,16461.5102313726,0.0,1.0
2020-09-04,26.6183,26.6183,26.37,26.37,226,24.7061782293159,24.7061782293159,24.4757148242773,24.4757148242773,243.491152057741,0.0,1.0
2020-09-08,26.1675,26.45,26.11,26.11,2375,24.2877613827939,24.5499680357275,24.2343918870641,24.2343918870641,2558.81188556254,0.0,1.0
2020-09-09,26.5247,26.5247,26.39,26.39,100,24.6193019719191,24.6193019719191,24.4942781271398,24.4942781271398,107.73944781316,0.0,1.0
2020-09-10,26.2281,26.2281,26.2281,26.2281,75,24.3440081904675,24.3440081904675,24.3440081904675,24.3440081904675,80.8045858598696,0.0,1.0
2020-09-11,26.0339,26.21,26.0339,26.21,100,24.1637585196721,24.3272084013769,24.1637585196721,24.3272084013769,107.739447813159,0.0,1.0
2020-09-14,26.3593,26.3593,26.2699,26.2699,177,24.6233849703838,24.6233849703838,24.5398724865032,24.5398724865032,189.478258395896,0.169799,1.0
2020-09-15,26.317,26.5093,26.317,26.43,1217,24.5838706743195,24.763506587633,24.5838706743195,24.6894289593139,1302.79683880116,0.0,1.0
2020-09-16,26.4018,26.4707,26.4018,26.4707,648,24.663086095271,24.7274486247942,24.663086095271,24.7274486247942,693.683115483282,0.0,1.0
2020-09-17,26.1786,26.1786,26.1786,26.1786,73,24.4545851288042,24.4545851288042,24.4545851288042,24.4545851288042,78.1464003553696,0.0,1.0
2020-09-18,25.9475,25.9475,25.92,25.92,680,24.2387044238289,24.2387044238289,24.2130154606665,24.2130154606665,727.939071803442,0.0,1.0
2020-09-21,25.2559,26.1,24.971,26.1,7469,23.5926503538984,24.3811614013656,23.3265126955364,24.3811614013656,7995.55430485283,0.0,1.0
2020-09-22,25.5416,25.5416,25.29,25.4,1327,23.8595353275525,23.8595353275525,23.6245046682198,23.7272605208692,1420.55168865172,0.0,1.0
2020-09-23,24.9015,24.9015,24.9015,24.9015,149,23.2615896795443,23.2615896795443,23.2615896795443,23.2615896795443,159.504296615754,0.0,1.0
2020-09-24,24.9934,25.04,24.9934,25.04,892,23.3474375237123,23.3909686394711,23.3474375237123,23.3909686394711,954.884782424516,0.0,1.0
2020-09-25,25.1848,25.201,25.1848,25.201,739,23.5262327073223,23.5413658419852,23.5262327073223,23.5413658419852,791.098491268742,0.0,1.0
2020-09-28,25.7964,25.7964,25.795,25.795,321,24.0975552480532,24.0975552480532,24.0962474462922,24.0962474462922,343.630061836625,0.0,1.0
2020-09-29,25.6239,25.6239,25.6239,25.6239,83,23.9364153882165,23.9364153882165,23.9364153882165,23.9364153882165,88.8513867054204,0.0,1.0
2020-09-30,25.6904,25.9,25.6904,25.9,1570,23.9985359718637,24.1943325783666,23.9985359718637,24.1943325783666,1680.68285695795,0.0,1.0
2020-10-01,26.07,26.07,25.82,25.83,4447,24.3531370779158,24.3531370779158,24.119601049167,24.128942490317,4760.50742986751,0.0,1.0
2020-10-02,26.3544,26.3544,26.3544,26.3544,20,24.6188076642203,24.6188076642203,24.6188076642203,24.6188076642203,21.4099727001012,0.0,1.0
2020-10-05,26.8375,26.8375,26.68,26.7507,1514,25.0700926861743,25.0700926861743,24.9229649880626,24.9890089769927,1620.73493339767,0.0,1.0
2020-10-06,26.7621,26.7621,26.7621,26.7621,15,24.9996582199037,24.9996582199037,24.9996582199037,24.9996582199037,16.0574795250759,0.0,1.0
2020-10-07,27.2084,27.2084,27.2084,27.2084,15,25.4165667384259,25.4165667384259,25.4165667384259,25.4165667384259,16.0574795250759,0.0,1.0
2020-10-08,27.4686,27.4686,27.4,27.4,730,25.6596310371475,25.6596310371475,25.5955487508589,25.5955487508589,781.464003553698,0.0,1.0
2020-10-09,27.6412,27.6412,27.6412,27.6412,730,25.8208643113957,25.8208643113957,25.8208643113957,25.8208643113957,781.464003553695,0.0,1.0
2020-10-12,27.9305,27.9931,27.9305,27.9931,500,26.0911122038637,26.1495896254623,26.0911122038637,26.1495896254623,535.249317502531,0.0,1.0
2020-10-13,27.7007,27.7104,27.65,27.7104,485,25.8764458862379,25.8855070841533,25.8290847796076,25.8855070841533,519.191837977455,0.0,1.0
2020-10-14,27.4975,27.4975,27.4975,27.4975,485,25.6866278020709,25.6866278020709,25.6866278020709,25.6866278020709,519.191837977456,0.0,1.0
2020-10-15,27.8,27.8,27.16,27.16,2251,25.9692063968568,25.9692063968568,25.3713541632601,25.3713541632601,2409.6924273964,0.0,1.0
2020-10-16,27.708,27.84,27.708,27.84,100,25.8832651382773,26.0065721614566,25.8832651382773,26.0065721614566,107.049863500506,0.0,1.0
2020-10-19,27.2998,27.2998,27.2998,27.2998,100,25.5019475105364,25.5019475105364,25.5019475105364,25.5019475105364,107.049863500506,0.0,1.0
2020-10-20,27.4584,27.4584,27.4584,27.4584,0,25.6501027671746,25.6501027671746,25.6501027671746,25.6501027671746,0,0.0,1.0
2020-10-21,27.3668,27.3668,27.3668,27.3668,0,25.5645351662411,25.5645351662411,25.5645351662411,25.5645351662411,0,0.0,1.0
2020-10-22,27.6251,27.6251,27.585,27.585,521,25.8058245911442,25.8058245911442,25.768365412133,25.768365412133,557.729788837639,0.0,1.0
2020-10-23,27.7752,27.7752,27.7752,27.7752,79,25.946039622805,25.946039622805,25.946039622805,25.946039622805,84.5693921653999,0.0,1.0
2020-10-26,27.26,27.26,27.26,27.26,15,25.4647685747596,25.4647685747596,25.4647685747596,25.4647685747596,16.057479525076,0.0,1.0
2020-10-27,27.0784,27.0784,27.0784,27.0784,21,25.2951280034766,25.2951280034766,25.2951280034766,25.2951280034766,22.4804713351063,0.0,1.0
2020-10-28,26.3289,26.3289,26.3289,26.3289,21,24.5949869892879,24.5949869892879,24.5949869892879,24.5949869892879,22.4804713351063,0.0,1.0
2020-10-29,26.6227,26.6227,26.24,26.24,1188,24.8694385302734,24.8694385302734,24.5119415774649,24.5119415774649,1271.75237838601,0.0,1.0
2020-10-30,26.17,26.5,26.17,26.5,3648,24.4465514894152,24.7548190473635,24.4465514894152,24.7548190473635,3905.17902049848,0.0,1.0
2020-11-02,26.688,26.688,26.6399,26.64,463,24.9304381409826,24.9304381409826,24.8855058090513,24.8855992234628,495.640868007343,0.0,1.0
2020-11-03,27.5085,27.5085,27.435,27.435,319,25.6969033873358,25.6969033873358,25.6282437948837,25.6282437948837,341.489064566616,0.0,1.0
2020-11-04,27.4095,27.4095,27.4095,27.4095,4,25.6044231199514,25.6044231199514,25.6044231199514,25.6044231199514,4.28199454002024,0.0,1.0
2020-11-05,28.0603,28.0603,28.0603,28.0603,4,26.21236410999,26.21236410999,26.21236410999,26.21236410999,4.28199454002025,0.0,1.0
2020-11-06,27.8434,27.8434,27.8434,27.8434,0,26.0097482514476,26.0097482514476,26.0097482514476,26.0097482514476,0,0.0,1.0
2020-11-09,28.6776,29.1802,28.6776,29.1802,650,26.7890112721763,27.2585121043727,26.7890112721763,27.2585121043727,695.824112753292,0.0,1.0
2020-11-10,29.1144,29.1144,29.1144,29.1144,1,27.1970454216061,27.1970454216061,27.1970454216061,27.1970454216061,1.07049863500506,0.0,1.0
2020-11-11,29.0431,29.0431,29.0431,29.0431,15,27.1304409462069,27.1304409462069,27.1304409462069,27.1304409462069,16.057479525076,0.0,1.0
2020-11-12,28.4694,28.4694,28.41,28.41,2219,26.5945224674344,26.5945224674344,26.5390343070037,26.5390343070037,2375.43647107623,0.0,1.0
2020-11-13,29.0626,29.0626,29.0626,29.0626,20,27.1486567564493,27.1486567564493,27.1486567564493,27.1486567564493,21.4099727001013,0.0,1.0
2020-11-16,29.7302,29.7302,29.53,29.531,366,27.7722913676199,27.7722913676199,27.5852757157979,27.5862098599129,391.802500411853,0.0,1.0
2020-11-17,29.8515,29.8515,29.81,29.81,100,27.8856030487688,27.8856030487688,27.8468360679965,27.8468360679965,107.049863500506,0.0,1.0
2020-11-18,29.5118,29.98,29.5118,29.98,189,27.568274292905,28.0056405675456,27.568274292905,28.0056405675456,202.324242015957,0.0,1.0
2020-11-19,29.7042,29.7042,29.7042,29.7042,189,27.74800362063,27.74800362063,27.74800362063,27.74800362063,202.324242015957,0.0,1.0
2020-11-20,29.6744,29.6744,29.6744,29.6744,0,27.7201661260032,27.7201661260032,27.7201661260032,27.7201661260032,0,0.0,1.0
2020-11-23,30.1288,30.1288,29.95,29.95,105,28.1446412118569,28.1446412118569,27.9776162440958,27.9776162440958,112.402356675531,0.0,1.0
2020-11-24,30.7096,30.7096,30.7096,30.7096,150,28.6871921138459,28.6871921138459,28.6871921138459,28.6871921138459,160.574795250759,0.0,1.0
2020-11-25,30.465,30.465,30.465,30.465,34,28.4587004633181,28.4587004633181,28.4587004633181,28.4587004633181,36.3969535901722,0.0,1.0
2020-11-27,30.5185,30.5185,30.5185,30.5185,68,28.5086771734703,28.5086771734703,28.5086771734703,28.5086771734703,72.7939071803444,0.0,1.0
2020-11-30,29.9604,30.52,29.9604,30.47,243,27.9873313428917,28.5100783896428,27.9873313428917,28.4633711838931,260.13116830623,0.0,1.0
2020-12-01,30.291,30.291,30.291,30.291,243,28.296159387309,28.296159387309,28.296159387309,28.296159387309,260.13116830623,0.0,1.0
2020-12-02,30.2539,30.2539,30.2539,30.2539,1,28.2615026406427,28.2615026406427,28.2615026406427,28.2615026406427,1.07049863500506,0.0,1.0
2020-12-03,30.4333,30.4333,30.4333,30.4333,203,28.4290880948728,28.4290880948728,28.4290880948728,28.4290880948728,217.311222906028,0.0,1.0
2020-12-04,31.0006,31.0006,30.561,30.561,2366,28.9590280513094,28.9590280513094,28.5483782983576,28.5483782983576,2532.79977042198,0.0,1.0
2020-12-07,30.926,30.9399,30.926,30.9399,1650,28.8893409003307,28.9023255035292,28.8893409003307,28.9023255035292,1766.32274775836,0.0,1.0
2020-12-08,31.1798,31.25,30.925,30.925,16077,29.1264266767164,29.1920035935891,28.8884067562158,28.8884067562158,17210.4065549764,0.0,1.0
2020-12-09,31.15,31.1664,31.15,31.1664,1255,29.0985891820896,29.1139091455755,29.0985891820896,29.1139091455755,1343.47578693135,0.0,1.0
2020-12-10,31.1943,31.27,31.1199,31.259,6685,29.1399717663839,29.210686475889,29.0704714442283,29.200410890624,7156.28337500884,0.0,1.0
2020-12-11,30.9784,30.9784,30.9784,30.9784,0,28.9382900519565,28.9382900519565,28.9382900519565,28.9382900519565,0,0.0,1.0
2020-12-14,30.9149,30.9149,30.9149,30.9149,6,29.0048618323116,29.0048618323116,29.0048618323116,29.0048618323116,6.3951140699234,0.134765,1.0
2020-12-15,31.5572,31.5572,31.2,31.2,1601,29.6074781356117,29.6074781356117,29.2723472878166,29.2723472878166,1706.42960432456,0.0,1.0
2020-12-16,31.57,31.75,31.57,31.75,100,29.6194873037298,29.7883662303903,29.6194873037298,29.7883662303903,106.585234498723,0.0,1.0
2020-12-17,31.8025,31.8025,31.8025,31.8025,100,29.8376225839996,29.8376225839996,29.8376225839996,29.8376225839996,106.585234498723,0.0,1.0
2020-12-18,31.705,31.705,31.705,31.705,6,29.7461464987252,29.7461464987252,29.7461464987252,29.7461464987252,6.39511406992339,0.0,1.0
2020-12-21,31.5251,31.5251,31.5127,31.5127,345,29.5773613936906,29.5773613936906,29.5657275120762,29.5657275120762,367.719059020596,0.0,1.0
2020-12-22,31.6848,31.79,31.571,31.79,1836,29.7271945302888,29.8258948807593,29.620425519989,29.8258948807593,1956.90490539656,0.0,1.0
2020-12-23,31.9084,31.909,31.8332,31.85,3030,29.9369796858515,29.937542615607,29.8664258231578,29.8821878563128,3229.53260531132,0.0,1.0
2020-12-24,31.9525,31.9525,31.9525,31.9525,16,29.9783550228833,29.9783550228833,29.9783550228833,29.9783550228833,17.0536375197957,0.0,1.0
2020-12-28,32.0947,32.0947,32.0947,32.0947,6,30.1117693749451,30.1117693749451,30.1117693749451,30.1117693749451,6.3951140699234,0.0,1.0
2020-12-29,31.572,31.572,31.572,31.572,38,29.6213637362483,29.6213637362483,29.6213637362483,29.6213637362483,40.5023891095148,0.0,1.0
2020-12-30,31.8042,31.85,31.8042,31.85,162,29.8392175516403,29.8821878563128,29.8392175516403,29.8821878563128,172.668079887932,0.0,1.0
2020-12-31,31.8304,31.8304,31.8304,31.8304,34,29.863798817632,29.863798817632,29.863798817632,29.863798817632,36.2389797295659,0.0,1.0
2021-01-04,31.3372,31.85,31.3372,31.75,2634,29.4010705585823,29.8821878563128,29.4010705585823,29.7883662303903,2807.45507669637,0.0,1.0
2021-01-05,31.8659,31.8659,31.69,31.69,200,29.8971054948345,29.8971054948345,29.7320732548368,29.7320732548368,213.170468997446,0.0,1.0
2021-01-06,33.1314,33.1314,32.989,32.989,12699,31.0844181708836,31.0844181708836,30.9508161755699,30.9508161755699,13535.2589289929,0.0,1.0
2021-01-07,33.4721,33.4721,33.4721,33.4721,18,31.4040684504015,31.4040684504015,31.4040684504015,31.4040684504015,19.1853422097702,0.0,1.0
2021-01-08,33.3329,33.6,33.3329,33.6,605,31.2734687471174,31.5240663099563,31.2734687471174,31.5240663099563,644.840668717276,0.0,1.0
2021-01-11,33.4016,33.4016,33.4016,33.4016,22,31.3379242041261,31.3379242041261,31.3379242041261,31.3379242041261,23.4487515897191,0.0,1.0
2021-01-12,33.8486,33.8486,33.76,33.76,1184,31.7573068719996,31.7573068719996,31.6741809114323,31.6741809114323,1261.96917646489,0.0,1.0
2021-01-13,33.5613,33.74,33.5613,33.63,2125,31.4877573407243,31.6554165862478,31.4877573407243,31.5522127977331,2264.93623309787,0.0,1.0
2021-01-14,34.0365,34.0365,34.0365,34.0365,88,31.933597707108,31.933597707108,31.933597707108,31.933597707108,93.7950063588765,0.0,1.0
2021-01-15,33.6525,33.81,33.58,33.81,2489,31.5733226635656,31.7210917243936,31.5053019847718,31.7210917243936,2652.90648667323,0.0,1.0
2021-01-19,33.8994,33.96,33.8034,33.84,7512,31.8049682579683,31.8618241632773,31.7148994970827,31.7492382121703,8006.68281554409,0.0,1.0
2021-01-20,34.1589,34.1589,34.05,34.12,231,32.0484353772371,32.0484353772371,31.9462636266075,32.0119387647533,246.211891692051,0.0,1.0
2021-01-21,34.0287,34.0287,34.0287,34.0287,18,31.926279620286,31.926279620286,31.926279620286,31.926279620286,19.1853422097702,0.0,1.0
2021-01-22,34.394,34.394,34.394,34.394,136,32.2690100197809,32.2690100197809,32.2690100197809,32.2690100197809,144.955918918264,0.0,1.0
2021-01-25,34.4282,35.055,34.285,35.055,1462,32.3010970158464,32.8891709671286,32.1667444475254,32.8891709671286,1558.27612837133,0.0,1.0
2021-01-26,34.5195,34.5195,34.5195,34.5195,41,32.3867561603136,32.3867561603136,32.3867561603136,32.3867561603136,43.6999461444766,0.0,1.0
2021-01-27,34.3623,34.3623,34.3623,34.3623,23,32.2392685643635,32.2392685643635,32.2392685643635,32.2392685643635,24.5146039347063,0.0,1.0
2021-01-28,33.9303,34.06,33.88,33.88,1164,31.8339591403783,31.9556457891998,31.7867668625393,31.7867668625393,1240.65212956514,0.0,1.0
2021-01-29,33.5816,33.62,33.5816,33.62,477,31.5068031307866,31.5428306351408,31.5068031307866,31.5428306351408,508.41156855891,0.0,1.0
2021-02-01,33.972,33.972,33.972,33.972,46,31.873082758388,31.873082758388,31.873082758388,31.873082758388,49.0292078694127,0.0,1.0
2021-02-02,34.0007,34.06,34.0007,34.06,618,31.9000095650278,31.9556457891998,31.9000095650278,31.9556457891998,658.696749202109,0.0,1.0
2021-02-03,34.0023,34.0101,34.0023,34.0101,241,31.9015107110425,31.9088287978645,31.9015107110425,31.9088287978645,256.870415141923,0.0,1.0
2021-02-04,34.578,34.578,34.578,34.578,322,32.4416418114783,32.4416418114783,32.4416418114783,32.4416418114783,343.204455085889,0.0,1.0
2021-02-05,34.9988,34.9988,34.67,34.72,1325,32.8364432133601,32.8364432133601,32.527957707327,32.5748685202882,1412.25435710808,0.0,1.0
2021-02-08,35.873,35.873,35.6928,35.6928,164,33.6566318671745,33.6566318671745,33.4875652972622,33.4875652972622,174.799784577906,0.0,1.0
2021-02-09,36.2049,36.2049,35.87,35.89,348,33.9680258436113,33.9680258436113,33.6538172183968,33.6725815435813,370.916616055557,0.0,1.0
2021-02-10,35.9809,35.9809,35.9809,35.9809,92,33.7578654015449,33.7578654015449,33.7578654015449,33.7578654015449,98.0584157388254,0.0,1.0
2021-02-11,36.1124,36.21,35.91,35.91,209,33.881240839633,33.9728107465333,33.6913458687658,33.6913458687658,222.763140102331,0.0,1.0
2021-02-12,36.1993,36.34,36.1004,36.34,1142,33.9627718325596,34.0947788602325,33.8699822445223,34.0947788602325,1217.20337797542,0.0,1.0
2021-02-16,35.9063,36.4,35.9063,36.4,391,33.6878744686067,34.151071835786,33.6878744686067,34.151071835786,416.748266890008,0.0,1.0
2021-02-17,35.5446,35.5446,35.5,35.5,122,33.3485216476451,33.3485216476451,33.3066772024836,33.3066772024836,130.033986088442,0.0,1.0
2021-02-18,35.2716,35.3482,35.2716,35.3482,191,33.0923886088767,33.1642559743333,33.0923886088767,33.1642559743333,203.577797892561,0.0,1.0
2021-02-19,35.75,35.75,35.7119,35.7119,451,33.5412312672899,33.5412312672899,33.5054852278134,33.5054852278134,480.699407589242,0.0,1.0
2021-02-22,35.7146,35.7146,35.7146,35.7146,2,33.5080184117133,33.5080184117133,33.5080184117133,33.5080184117133,2.13170468997447,0.0,1.0
2021-02-23,35.4742,35.4742,35.4648,35.4648,308,33.2824712229956,33.2824712229956,33.2736519901589,33.2736519901589,328.282522256068,0.0,1.0
2021-02-24,36.2485,36.2485,36.081,36.081,322,34.0089320725135,34.0089320725135,33.8517808490933,33.8517808490933,343.204455085889,0.0,1.0
2021-02-25,35.322,35.85,35.322,35.85,517,33.1396747083416,33.6350528932123,33.1396747083416,33.6350528932123,551.0456623584,0.0,1.0
2021-02-26,35.23,35.26,35.23,35.26,551,33.0533588124929,33.0815053002697,33.0533588124929,33.0815053002697,587.284642087966,0.0,1.0
2021-03-01,36.2266,36.2266,36.01,36.01,695,33.9883851364364,33.9883851364364,33.7851674946883,33.7851674946883,740.767379766128,0.0,1.0
2021-03-02,35.613,35.701,35.613,35.701,1578,33.412695639776,33.4952586705878,33.412695639776,33.4952586705878,1681.91500038986,0.0,1.0
2021-03-03,35.6211,35.998,35.6211,35.929,2344,33.4202951914758,33.7739088995776,33.4202951914758,33.7091719776911,2498.35789665007,0.0,1.0
2021-03-04,34.718,35.43,34.718,35.43,516,32.5729920877698,33.2410020643379,32.5729920877698,33.2410020643379,549.979810013412,0.0,1.0
2021-03-05,35.5704,35.5704,35.5704,35.5704,18,33.3727276271331,33.3727276271331,33.3727276271331,33.3727276271331,19.1853422097702,0.0,1.0
2021-03-08,36.1908,36.469,36.1908,36.469,110,33.9547969943562,34.2158087576726,33.9547969943562,34.2158087576726,117.243757948596,0.0,1.0
2021-03-09,36.5284,36.5284,36.5284,36.5284,60,34.2715388034705,34.2715388034705,34.2715388034705,34.2715388034705,63.951140699234,0.0,1.0
2021-03-10,37.1311,37.319,37.1311,37.25,2362,34.8370017429054,35.0132925780137,34.8370017429054,34.9485556561272,2517.54323885984,0.0,1.0
2021-03-11,37.4949,37.4949,37.3399,37.34,1012,35.2143842217184,35.2143842217184,35.0688116357303,35.0689055535277,1077.53804698358,0.038434,1.0
2021-03-12,37.8811,37.8811,37.6,37.6,2285,35.5770947553224,35.5770947553224,35.3130918267981,35.3130918267981,2432.978693041,0.0,1.0
2021-03-15,37.9082,37.9082,37.7585,37.7585,612,35.602546478421,35.602546478421,35.4619515356957,35.4619515356957,651.63368058691,0.0,1.0
2021-03-16,37.475,37.475,37.475,37.475,165,35.1956945800335,35.1956945800335,35.1956945800335,35.1956945800335,175.685551138628,0.0,1.0
2021-03-17,37.5748,37.5748,37.21,37.25,13600,35.2894245418504,35.2894245418504,34.9468124168925,34.9843795358572,14480.7484574869,0.0,1.0
2021-03-18,36.8935,37.17,36.8935,37.17,2737,34.6495625880845,34.9092452979278,34.6495625880845,34.9092452979278,2914.25062706924,0.0,1.0
2021-03-19,37.0945,37.0945,36.601,36.68,3024,34.838337360882,34.838337360882,34.3748530306553,34.4490480906105,3219.83700995885,0.0,1.0
2021-03-22,36.6512,37.155,36.6512,37.155,1387,34.4219997649559,34.8951576283161,34.4219997649559,34.8951576283161,1476.82339048047,0.0,1.0
2021-03-23,35.7103,35.7103,35.7103,35.7103,43,33.5383272091093,33.5383272091093,33.5383272091093,33.5383272091093,45.7847193876424,0.0,1.0
2021-03-24,35.03,35.86,35.03,35.86,300,32.8994044333175,33.6789221518346,32.8994044333175,33.6789221518346,319.428274797505,0.0,1.0
2021-03-25,35.86,35.86,35.04,35.04,304,33.6789221518346,33.6789221518346,32.9087962130587,32.9087962130587,323.687318461472,0.0,1.0
2021-03-26,36.6393,36.6393,36.6393,36.6393,1486,34.4108235470639,34.4108235470639,34.4108235470639,34.4108235470639,1582.23472116364,0.0,1.0
2021-03-29,35.9575,35.9694,35.9575,35.9694,646,33.770492004311,33.781668222203,33.770492004311,33.781668222203,687.835551730627,0.0,1.0
2021-03-30,36.3348,36.3923,36.279,36.279,1077,34.1248438539453,34.178846587457,34.0724377229896,34.0724377229896,1146.74750652304,0.0,1.0
2021-03-31,36.6246,36.83,36.6246,36.78,781,34.3970176308444,34.589924786728,34.3970176308444,34.5429658880222,831.578275389505,0.0,1.0
2021-04-01,36.9776,36.9776,36.84,36.84,746,34.7285474557077,34.7285474557077,34.5993165664692,34.5993165664692,794.311643329796,0.0,1.0
2021-04-05,37.3186,37.3186,37.0186,37.0186,10167,35.0488071448816,35.0488071448816,34.7670537526465,34.7670537526465,10825.4242328874,0.0,1.0
2021-04-06,37.2952,37.685,37.2952,37.65,19126,35.0268303802873,35.3929219545981,35.0268303802873,35.360050725504,20364.6172792569,0.0,1.0
2021-04-07,36.805,37.32,36.805,37.32,501,34.5664453373751,35.0501219940454,34.5664453373751,35.0501219940454,533.445218911834,0.0,1.0
2021-04-08,37.27,37.27,36.81,37.01,30410,35.0031630953395,35.0031630953395,34.5711412272457,34.7589768220691,32379.3794553071,0.0,1.0
2021-04-09,37.4177,37.4177,37.13,37.13,4015,35.1418796821166,35.1418796821166,34.8716781789631,34.8716781789631,4275.01507770661,0.0,1.0
2021-04-12,37.475,37.5,37.4,37.42,9823,35.1956945800335,35.2191740293864,35.1252562319747,35.1440397914571,10459.1464777863,0.0,1.0
2021-04-13,37.2,37.3801,37.17,37.3801,1279,34.9374206371513,35.1065665902898,34.9092452979278,35.1065665902898,1361.82921155336,0.0,1.0
2021-04-14,37.4215,37.7595,37.4215,37.7595,6872,35.1454485584182,35.4628907136698,35.1454485584182,35.4628907136698,7317.03701469486,0.0,1.0
2021-04-15,37.6541,37.6541,37.57,37.65,1581,35.3639013551978,35.3639013551978,35.2849164875746,35.360050725504,1683.38700818285,0.0,1.0
2021-04-16,37.8662,38.01,37.64,37.87,11109,35.5631010035081,35.6981547961861,35.3506589457628,35.5666698798097,11828.4290157516,0.0,1.0
2021-04-19,37.438,37.765,37.313,37.65,1843,35.1609449949912,35.4680561925274,35.0435477482265,35.360050725504,1962.35436817267,0.0,1.0
2021-04-20,36.855,37.46,36.76,37.46,2287,34.613404236081,35.1816069104217,34.5241823285399,35.1816069104217,2435.10821487298,0.0,1.0
2021-04-21,37.4884,37.56,37.15,37.15,5521,35.2082795648867,35.2755247078334,34.8904617384455,34.8904617384455,5878.54501719008,0.0,1.0
2021-04-22,37.45,37.7861,37.39,37.7861,3580,35.1722151306806,35.4878728477813,35.1158644522336,35.4878728477813,3811.84407925022,0.0,1.0
2021-04-23,37.9891,37.9891,37.66,37.66,943,35.678525976527,35.678525976527,35.3694425052451,35.3694425052451,1004.06954378016,0.0,1.0
2021-04-26,37.955,38.15,37.955,38.1,2308,35.6465000076096,35.8296397125624,35.6465000076096,35.7826808138566,2457.46819410881,0.0,1.0
2021-04-27,38.09,38.36,38.09,38.29,976,35.7732890341154,36.026867087127,35.7732890341154,35.9611246289388,1039.20665400788,0.0,1.0
2021-04-28,38.0202,38.06,37.965,38.06,1218,35.7077344115221,35.7451136948919,35.6558917873508,35.7451136948919,1296.87879567787,0.0,1.0
2021-04-29,38.1104,38.1104,37.98,37.98,544,35.7924482647874,35.7924482647874,35.6699794569626,35.6699794569626,579.229938299476,0.0,1.0
2021-04-30,37.6354,37.6354,37.6354,37.6354,13,35.3463387270819,35.3463387270819,35.3463387270819,35.3463387270819,13.8418919078919,0.0,1.0
2021-05-03,38.0334,38.06,37.87,37.98,1982,35.7201315607804,35.7451136948919,35.5666698798097,35.6699794569626,2110.35613549552,0.0,1.0
2021-05-04,37.7452,37.799,37.6439,37.6439,653,35.4494604686399,35.4999882436474,35.3543217398619,35.3543217398619,695.288878142569,0.0,1.0
2021-05-05,37.6429,37.7714,37.6429,37.7714,450,35.3533825618877,35.4740669315618,35.3533825618877,35.4740669315618,479.142412196258,0.0,1.0
2021-05-06,37.8923,37.8923,37.6999,37.6999,345,35.5876135486325,35.5876135486325,35.4069157064124,35.4069157064124,367.342516017131,0.0,1.0
2021-05-07,38.2916,38.2916,38.2916,38.2916,8,35.9626273136974,35.9626273136974,35.9626273136974,35.9626273136974,8.51808732793347,0.0,1.0
2021-05-10,37.6118,37.94,37.6118,37.94,313,35.3241741268927,35.6324123379979,35.3241741268927,35.6324123379979,333.270166705397,0.0,1.0
2021-05-11,37.2455,37.2599,37.2455,37.2599,504,34.9801532349736,34.9936773978009,34.9801532349736,34.9936773978009,536.639501659809,0.0,1.0
2021-05-12,36.0618,36.795,36.0618,36.795,1256,33.8684482670114,34.5570535576339,33.8684482670114,34.5570535576339,1337.33971048555,0.0,1.0
2021-05-13,36.8468,36.8799,36.47,36.47,1518,34.6057029766932,34.6367897676365,34.2518207160459,34.2518207160459,1616.30707047538,0.0,1.0
2021-05-14,37.6675,37.6675,37.6675,37.6675,298,35.376486340051,35.376486340051,35.376486340051,35.376486340051,317.298752965522,0.0,1.0
2021-05-17,37.615,37.615,37.5,37.5,228,35.3271794964099,35.3271794964099,35.2191740293864,35.2191740293864,242.765488846104,0.0,1.0
2021-05-18,37.2602,37.46,37.2602,37.46,614,34.9939591511932,35.1816069104217,34.9939591511932,35.1816069104217,653.763202418893,0.0,1.0
2021-05-19,36.9016,36.9016,36.53,36.53,317,34.6571699296748,34.6571699296748,34.308171394493,34.308171394493,337.529210369364,0.0,1.0
2021-05-20,37.0302,37.0302,36.949,36.949,164,34.7779482171463,34.7779482171463,34.701686965648,34.701686965648,174.620790222636,0.0,1.0
2021-05-21,37.2039,37.439,37.1675,37.37,1845,34.9410834312504,35.1618841729653,34.9068973529925,35.0970808927512,1964.48389000466,0.0,1.0
2021-05-24,37.448,37.498,37.37,37.498,908,35.1703367747323,35.2172956734382,35.0970808927512,35.2172956734382,966.80291172045,0.0,1.0
2021-05-25,37.1733,37.56,37.1733,37.56,270,34.9123445852424,35.2755247078334,34.9123445852424,35.2755247078334,287.485447317755,0.0,1.0
2021-05-26,37.8117,37.84,37.658,37.6792,2726,35.5119158039187,35.5384945405862,35.3675641492969,35.3874747223482,2902.53825699333,0.0,1.0
2021-05-27,38.0591,38.0591,38.0591,38.0591,54,35.7442684347152,35.7442684347152,35.7442684347152,35.7442684347152,57.4970894635509,0.0,1.0
2021-05-28,37.83,38.095,37.83,38.095,1231,35.529102760845,35.777984923986,35.529102760845,35.777984923986,1310.72068758576,0.0,1.0
2021-06-01,38.2762,38.2762,38.2762,38.2762,49,35.948163972896,35.948163972896,35.948163972896,35.948163972896,52.1732848835925,0.0,1.0
2021-06-02,38.0861,38.0861,38.0861,38.0861,79,35.7696262400164,35.7696262400164,35.7696262400164,35.7696262400164,84.116112363343,0.0,1.0
2021-06-03,37.8052,37.85,37.8052,37.85,191,35.5058111470869,35.5478863203274,35.5058111470869,35.5478863203274,203.369334954412,0.0,1.0
2021-06-04,37.9034,37.9034,37.8,37.8,198,35.5980384241452,35.5980384241452,35.5009274216215,35.5009274216215,210.822661366353,0.0,1.0
2021-06-07,38.2276,38.2276,38.0799,38.0799,266,35.9025199233539,35.9025199233539,35.7638033365768,35.7638033365768,283.226403653788,0.0,1.0
2021-06-08,38.6759,38.7,38.62,38.62,1147,36.3235534091506,36.3461875983268,36.2710533603974,36.2710533603974,1221.28077064246,0.0,1.0
2021-06-09,38.4743,38.7,38.4743,38.68,574,36.1342151295686,36.3461875983268,36.1342151295686,36.3274040388444,611.172765779226,0.0,1.0
2021-06-10,38.0607,38.0607,38.0607,38.0607,113,35.7801046486736,35.7801046486736,35.7801046486736,35.7801046486736,120.202529931936,0.036557,1.0
2021-06-11,38.4566,38.4566,38.28,38.28,353,36.1522823393206,36.1522823393206,35.9862642030027,35.9862642030027,375.499938636934,0.0,1.0
2021-06-14,38.2955,38.2955,38.2955,38.2955,40,36.0008354437328,36.0008354437328,36.0008354437328,36.0008354437328,42.5495681174995,0.0,1.0
2021-06-15,38.2493,38.2493,38.0699,38.07,2476,35.9574037455567,35.9574037455567,35.7887533851069,35.7888473931116,2633.81826647322,0.0,1.0
2021-06-16,38.1444,38.1444,38.1444,38.1444,21,35.8587893486159,35.8587893486159,35.8587893486159,35.8587893486159,22.3385232616873,0.0,1.0
2021-06-17,37.6866,37.6866,37.6866,37.6866,5,35.4284207030533,35.4284207030533,35.4284207030533,35.4284207030533,5.31869601468745,0.0,1.0
2021-06-18,36.8734,36.8734,36.78,36.78,1299,34.6639476087513,34.6639476087513,34.5761441323521,34.5761441323521,1381.7972246158,0.0,1.0
2021-06-21,37.5508,37.5508,37.545,37.545,251,35.3007578326571,35.3007578326571,35.2953053683839,35.2953053683839,266.99853993731,0.0,1.0
2021-06-22,37.7813,37.7813,37.52,37.52,310,35.5174462835138,35.5174462835138,35.2718033672064,35.2718033672064,329.759152910621,0.0,1.0
2021-06-23,37.8079,37.8079,37.8079,37.8079,88,35.5424524127666,35.5424524127666,35.5424524127666,35.5424524127666,93.6090498584991,0.0,1.0
2021-06-24,38.2176,38.2176,38.11,38.11,101,35.9276032080636,35.9276032080636,35.8264505949956,35.8264505949956,107.437659496687,0.0,1.0
2021-06-25,38.4075,38.47,38.35,38.35,1906,36.106124409008,36.1648794119518,36.0520698062997,36.0520698062997,2027.48692079885,0.0,1.0
2021-06-28,38.2164,38.2164,38.18,38.18,1272,35.9264751120071,35.9264751120071,35.8922561982927,35.8922561982927,1353.07626613649,0.0,1.0
2021-06-29,38.1152,38.1901,38.1152,38.1901,684,35.8313390112406,35.9017510067684,35.8313390112406,35.9017510067684,727.597614809242,0.0,1.0
2021-06-30,38.2362,38.2362,38.2362,38.2362,59,35.9450886969397,35.9450886969397,35.9450886969397,35.9450886969397,62.7606129733119,0.0,1.0
2021-07-01,38.4452,38.5301,38.4127,38.478,6633,36.1415654267837,36.2213782227825,36.1110128252529,36.1724000523286,7055.78213308436,0.0,1.0
2021-07-02,38.2002,38.4305,38.15,38.4305,2577,35.9112458152441,36.1277462500913,35.8640537968797,36.1277462500913,2741.25592596991,0.0,1.0
2021-07-06,37.8203,38.3,37.569,38.3,1789,35.5541094053507,36.0050658039447,35.3178672895143,36.0050658039447,1903.02943405517,0.0,1.0
2021-07-07,37.6682,37.81,37.499,37.562,2543,35.4111232301867,35.5444265808655,35.2520616862173,35.3112867291846,2705.08879307003,0.0,1.0
2021-07-08,37.2291,37.2291,37.2291,37.2291,113,34.9983340815049,34.9983340815049,34.9983340815049,34.9983340815049,120.202529931936,0.0,1.0
2021-07-09,38.1085,38.1085,37.95,37.95,855,35.825040474925,35.825040474925,35.6760377874596,35.6760377874596,909.497018511553,0.0,1.0
2021-07-12,38.2382,38.2534,38.2382,38.2534,148,35.9469688570339,35.9612580737498,35.9469688570339,35.9612580737498,157.433402034748,0.0,1.0
2021-07-13,37.7077,37.86,37.7077,37.86,435,35.4482563920472,35.5914305832205,35.4482563920472,35.5914305832205,462.726553277807,0.0,1.0
2021-07-14,37.4619,37.63,37.4619,37.63,2050,35.2171847164699,35.3752121723875,35.2171847164699,35.3752121723875,2180.66536602185,0.0,1.0
2021-07-15,37.2403,37.2487,37.18,37.24,513,35.0088629780324,35.0167596504281,34.9521761511923,35.0085809540183,545.698211106933,0.0,1.0
2021-07-16,36.9391,37.3,36.9391,37.3,432,34.7257108678458,35.0649857568443,34.7257108678458,35.0649857568443,459.535335668995,0.0,1.0
2021-07-19,36.4139,36.64,36.4139,36.64,248,34.2319808271087,34.4445329257581,34.2319808271087,34.4445329257581,263.807322328497,0.0,1.0
2021-07-20,37.4203,37.44,37.4203,37.44,265,35.1780773865105,35.1965969634384,35.1780773865105,35.1965969634384,281.890888778435,0.0,1.0
2021-07-21,37.7947,37.7947,37.7947,37.7947,12,35.5300433561449,35.5300433561449,35.5300433561449,35.5300433561449,12.7648704352499,0.0,1.0
2021-07-22,37.3989,37.3989,37.2765,37.28,2396,35.1579596735026,35.1579596735026,35.0428938757375,35.0461841559023,2548.71913023822,0.0,1.0
2021-07-23,37.7775,37.7775,37.7775,37.7775,9,35.5138739793348,35.5138739793348,35.5138739793348,35.5138739793348,9.5736528264374,0.0,1.0
2021-07-26,37.9608,37.9608,37.9608,37.9608,157,35.6861906519683,35.6861906519683,35.6861906519683,35.6861906519683,167.007054861186,0.0,1.0
2021-07-27,37.6556,37.6556,37.429,37.439,732,35.3992782215932,35.3992782215932,35.1862560829203,35.1956568833913,778.657096550243,0.0,1.0
2021-07-28,37.8994,37.9701,37.8994,37.9701,715,35.6284697370763,35.6949333964063,35.6284697370763,35.6949333964063,760.573530100305,0.0,1.0
2021-07-29,38.3198,38.3198,38.3198,38.3198,38,36.0236793888773,36.0236793888773,36.0236793888773,36.0236793888773,40.4220897116246,0.0,1.0
2021-07-30,38.2382,38.2382,38.2382,38.2382,53,35.9469688570339,35.9469688570339,35.9469688570339,35.9469688570339,56.3781777556869,0.0,1.0
2021-08-02,38.1033,38.53,38.1033,38.53,670,35.8201520586801,36.2212842147778,35.8201520586801,36.2212842147778,712.705265968117,0.0,1.0
2021-08-03,38.315,38.35,37.84,37.87,1771,36.0191670046512,36.0520698062997,35.5726289822785,35.6008313836916,1883.88212840229,0.0,1.0
2021-08-04,37.8475,38.16,37.8475,37.99,960,35.5796795826318,35.8734545973507,35.5796795826318,35.7136409893436,1021.18963481999,0.0,1.0
2021-08-05,38.4295,38.4295,38.4295,38.4295,1301,36.1268061700442,36.1268061700442,36.1268061700442,36.1268061700442,1383.92470302167,0.0,1.0
2021-08-06,38.6745,38.6745,38.49,38.5,1448,36.3571257815838,36.3571257815838,36.1836810128938,36.1930818133648,1540.29436585349,0.0,1.0
2021-08-09,38.4294,38.58,38.4294,38.58,345,36.1267121620395,36.2682882171328,36.1267121620395,36.2682882171328,366.990025013434,0.0,1.0
2021-08-10,38.6609,38.6609,38.6401,38.6401,244,36.3443406929432,36.3443406929432,36.3247870279636,36.3247870279636,259.552365516748,0.0,1.0
2021-08-11,38.8848,38.8848,38.71,38.78,963,36.554824615489,36.554824615489,36.3904986232559,36.4563042265529,1024.3808524288,0.0,1.0
2021-08-12,38.8381,38.88,38.83,38.83,2078,36.5109228772894,36.5503122312629,36.5033082289079,36.5033082289079,2210.4500637041,0.0,1.0
2021-08-13,38.6184,38.73,38.6184,38.6638,1059,36.3043872909415,36.4093002241979,36.3043872909415,36.3470669250798,1126.4998159108,0.0,1.0
2021-08-16,38.5907,38.5907,38.5907,38.5907,49,36.2783470736368,36.2783470736368,36.2783470736368,36.2783470736368,52.123220943937,0.0,1.0
2021-08-17,38.0811,38.0811,38.0811,38.0811,7,35.7992822816344,35.7992822816344,35.7992822816344,35.7992822816344,7.44617442056243,0.0,1.0
2021-08-18,37.7937,37.7937,37.7937,37.7937,57,35.5291032760978,35.5291032760978,35.5291032760978,35.5291032760978,60.6331345674369,0.0,1.0
2021-08-19,37.6,37.6,37.6,37.6,155,35.3470097709745,35.3470097709745,35.3470097709745,35.3470097709745,164.879576455311,0.0,1.0
2021-08-20,38.158,38.2,37.9499,37.9499,1349,35.8715744372565,35.9110577992347,35.6759437794549,35.6759437794549,1434.98418476267,0.0,1.0
2021-08-23,38.5141,38.5141,38.35,38.3501,490,36.2063369420289,36.2063369420289,36.0520698062997,36.0521638143044,521.23220943937,0.0,1.0
2021-08-24,38.713,38.713,38.713,38.713,55,36.3933188633972,36.3933188633972,36.3933188633972,36.3933188633972,58.5056561615619,0.0,1.0
2021-08-25,38.8154,38.8154,38.8154,38.8154,12,36.4895830602203,36.4895830602203,36.4895830602203,36.4895830602203,12.7648704352499,0.0,1.0
2021-08-26,38.4437,38.56,38.4437,38.56,520,36.140155306713,36.2494866161908,36.140155306713,36.2494866161908,553.144385527495,0.0,1.0
2021-08-27,39.2537,39.2537,39.2537,39.2537,90,36.9016201448644,36.9016201448644,36.9016201448644,36.9016201448644,95.7365282643739,0.0,1.0
2021-08-30,39.1997,39.1997,39.1997,39.1997,73,36.8508558223209,36.8508558223209,36.8508558223209,36.8508558223209,77.6529618144368,0.0,1.0
2021-08-31,39.173,39.36,39.173,39.36,1848,36.8257556850634,37.0015506538711,36.8257556850634,37.0015506538711,1965.79004702848,0.0,1.0
2021-09-01,39.322,39.322,39.322,39.322,22,36.9658276120813,36.9658276120813,36.9658276120813,36.9658276120813,23.4022624646248,0.0,1.0
2021-09-02,39.4569,39.559,39.4399,39.52,1113,37.0926444104352,37.1886265832441,37.0766630496344,37.1519634614072,1183.94173286942,0.0,1.0
2021-09-03,39.274,39.28,39.18,39.1801,3302,36.9207037698205,36.9263442501031,36.8323362453931,36.8324302533978,3512.46684809959,0.0,1.0
2021-09-07,38.8056,39.48,38.8056,39.48,1784,36.4803702757587,37.1143602595232,36.4803702757587,37.1143602595232,1897.71073804048,0.0,1.0
2021-09-08,38.6072,38.64,38.47,38.64,743,36.293858394414,36.3246930199589,36.1648794119518,36.3246930199589,790.358227782553,0.0,1.0
2021-09-09,38.6172,38.8594,38.6,38.6,536,36.303259194885,36.5309465822927,36.2870898180748,36.2870898180748,570.164212774494,0.0,1.0
2021-09-10,38.202,38.83,38.202,38.83,1345,35.9129379593289,36.5033082289079,35.9129379593289,36.5033082289079,1430.72922795092,0.0,1.0
2021-09-13,38.2093,38.2093,38.06,38.06,274,36.0068181131525,36.0068181131525,35.8661241474349,35.8661241474349,290.760160120224,0.092564,1.0
2021-09-14,37.8764,37.8764,37.8764,37.8764,795,35.6931073215424,35.6931073215424,35.6931073215424,35.6931073215424,843.628931735686,0.0,1.0
2021-09-15,38.2385,38.2385,38.2385,38.2385,67,36.034334950386,36.034334950386,36.034334950386,36.034334950386,71.0982873286678,0.0,1.0
2021-09-16,38.3184,38.499,38.2,38.2,1288,36.1096293098022,36.2798190633762,35.9980541889652,35.9980541889652,1366.78498625857,0.0,1.0
2021-09-17,38.2415,38.2415,38.2415,38.2415,58,36.0371620227045,36.0371620227045,36.0371620227045,36.0371620227045,61.5477711203393,0.0,1.0
2021-09-20,37.5848,37.5848,37.5848,37.5848,3,35.4183158921837,35.4183158921837,35.4183158921837,35.4183158921837,3.18350540277617,0.0,1.0
2021-09-21,37.6493,37.6493,37.6493,37.6493,5,35.4790979470316,35.4790979470316,35.4790979470316,35.4790979470316,5.30584233796028,0.0,1.0
2021-09-22,38.1925,38.1925,38.1925,38.1925,63,35.9909865081689,35.9909865081689,35.9909865081689,35.9909865081689,66.8536134582996,0.0,1.0
2021-09-23,38.67,38.67,38.67,38.67,3,36.440962185531,36.440962185531,36.440962185531,36.440962185531,3.18350540277617,0.0,1.0
2021-09-24,38.7102,38.79,38.6724,38.6724,510,36.4788449545989,36.5540450782712,36.4432238433858,36.4432238433858,541.19591847195,0.0,1.0
2021-09-27,39.0337,39.0337,39.0337,39.0337,23,36.7836975862777,36.7836975862777,36.7836975862777,36.7836975862777,24.4068747546173,0.0,1.0
2021-09-28,38.3446,38.3446,38.3446,38.3446,99,36.1343190747171,36.1343190747171,36.1343190747171,36.1343190747171,105.055678291614,0.0,1.0
2021-09-29,38.4704,38.5993,38.4704,38.5993,546,36.2528676406064,36.3743375145582,36.2528676406064,36.3743375145582,579.397983305264,0.0,1.0
2021-09-30,37.7741,37.7741,37.7741,37.7741,8,35.5967041554814,35.5967041554814,35.5967041554814,35.5967041554814,8.48934774073646,0.0,1.0
2021-10-01,38.297,38.4607,38.01,38.03,40796,36.0894628605968,36.2437267734433,35.8190062754598,35.8378534242499,43291.4288038856,0.0,1.0
2021-10-04,38.0575,38.21,37.76,38.2,13246,35.8637682538362,36.0074777633602,35.5834169155844,35.9980541889652,14056.2375217244,0.0,1.0
2021-10-05,38.2964,38.57,38.13,38.33,1124,36.0888974461331,36.3467264415808,35.9320891682,36.1205606561004,1192.75335757347,0.0,1.0
2021-10-06,38.1753,38.1753,37.82,37.82,510,35.9747779602095,35.9747779602095,35.6399583619545,35.6399583619545,541.195918471949,0.0,1.0
2021-10-07,38.7591,38.97,38.69,38.69,616,36.5249262333906,36.7236694173815,36.459809334321,36.459809334321,653.679776036707,0.0,1.0
2021-10-08,38.463,38.73,38.463,38.73,376,36.2458941955541,36.4975036319011,36.2458941955541,36.4975036319011,398.999343814614,0.0,1.0
2021-10-11,38.1623,38.6315,38.1623,38.49,1259,35.9625273134959,36.4046814241101,35.9625273134959,36.2713378464207,1336.0111006984,0.0,1.0
2021-10-12,38.2972,38.34,38.24,38.24,808,36.0896513320847,36.1299842304954,36.0357484865452,36.0357484865452,857.424121814383,0.0,1.0
2021-10-13,38.3677,38.3677,38.13,38.13,423,36.1560875315696,36.1560875315696,35.9320891682,35.9320891682,448.87426179144,0.0,1.0
2021-10-14,38.8316,38.8316,38.76,38.76,222,36.5932471477544,36.5932471477544,36.5257743550861,36.5257743550861,235.579399805437,0.0,1.0
2021-10-15,38.7839,38.7839,38.7839,38.7839,196,36.5482966978902,36.5482966978902,36.5482966978902,36.5482966978902,207.989019648043,0.0,1.0
2021-10-18,38.9322,38.9322,38.91,38.91,213,36.6880483061683,36.6880483061683,36.6671279710114,36.6671279710114,226.028883597108,0.0,1.0
2021-10-19,38.9446,39.0,38.87,38.98,679,36.6997335384181,36.7519401405665,36.6294336734313,36.7330929917765,720.533389495008,0.0,1.0
2021-10-20,39.0681,39.0681,38.94,38.94,310,36.8161146821966,36.8161146821966,36.6953986941964,36.6953986941964,328.962224953538,0.0,1.0
2021-10-21,39.3329,39.3329,39.27,39.27,174,37.0656509321766,37.0656509321766,37.006376649232,37.006376649232,184.643313361018,0.0,1.0
2021-10-22,39.3389,39.58,39.3389,39.58,1982,37.0713050768137,37.2985074554775,37.0713050768137,37.2985074554775,2103.23590276746,0.0,1.0
2021-10-25,39.6136,39.65,39.59,39.605,700,37.3301706654448,37.3644724762426,37.3079310298725,37.3220663914651,742.81792731444,0.0,1.0
2021-10-26,39.3201,39.46,39.3201,39.46,357,37.053588756951,37.1854245627373,37.053588756951,37.1854245627373,378.837142930365,0.0,1.0
2021-10-27,38.6471,38.92,38.6471,38.92,605,36.4193822001664,36.6765515454064,36.4193822001664,36.6765515454064,642.006922893194,0.0,1.0
2021-10-28,39.3475,39.3475,39.2598,39.2598,477,37.0794093507934,37.0794093507934,36.9967646033491,36.9967646033491,506.177359041411,0.0,1.0
2021-10-29,39.5069,39.5069,39.38,39.38,1003,37.2296211266499,37.2296211266499,37.1100359675772,37.1100359675772,1064.35197299483,0.0,1.0
2021-11-01,40.3316,40.3316,40.0,40.0,2001,38.006783307007,38.006783307007,37.6942975800682,37.6942975800682,2123.39810365171,0.0,1.0
2021-11-02,40.2336,40.2336,40.2336,40.2336,134,37.9144322779358,37.9144322779358,37.9144322779358,37.9144322779358,142.196574657336,0.0,1.0
2021-11-03,41.058,41.22,41.058,41.14,4433,38.691311751061,38.8439736562603,38.691311751061,38.7685850611002,4704.15981683559,0.0,1.0
2021-11-04,41.2177,41.3399,41.13,41.3399,2878,38.8418062341495,38.9569623132566,38.7591614867052,38.9569623132566,3054.04284972994,0.0,1.0
2021-11-05,41.7738,41.7738,41.7738,41.7738,42,39.3658512062564,39.3658512062564,39.3658512062564,39.3658512062564,44.5690756388664,0.0,1.0
2021-11-08,41.7708,41.7708,41.7708,41.7708,3,39.3630241339378,39.3630241339378,39.3630241339378,39.3630241339378,3.18350540277618,0.0,1.0
2021-11-09,41.7501,41.7828,41.7501,41.7828,354,39.3435173349402,39.3743324232119,39.3435173349402,39.3743324232119,375.653637527588,0.0,1.0
2021-11-10,41.4119,41.4119,41.4119,41.4119,354,39.0248120489007,39.0248120489007,39.0248120489007,39.0248120489007,375.653637527588,0.0,1.0
2021-11-11,41.6776,41.769,41.6776,41.769,177,39.2751964205763,39.3613278905467,39.2751964205763,39.3613278905467,187.826818763794,0.0,1.0
2021-11-12,41.78,41.78,41.78,41.78,119,39.3716938223813,39.3716938223813,39.3716938223813,39.3716938223813,126.279047643455,0.0,1.0
2021-11-15,41.6634,41.6634,41.61,41.64,402,39.2618149449354,39.2618149449354,39.211493057666,39.239763780851,426.589723972007,0.0,1.0
2021-11-16,41.8599,41.8599,41.8599,41.8599,3,39.4469881817975,39.4469881817975,39.4469881817975,39.4469881817975,3.18350540277617,0.0,1.0
2021-11-17,41.5071,41.625,41.4741,41.625,1598,39.1145244771413,39.2256284192585,39.0834266816377,39.2256284192585,1695.74721121211,0.0,1.0
2021-11-18,41.5189,41.5189,41.5189,41.5189,23,39.1256442949274,39.1256442949274,39.1256442949274,39.1256442949274,24.4068747546173,0.0,1.0
2021-11-19,41.2141,41.44,41.2141,41.44,901,38.8384137473672,39.0512922929507,38.8384137473672,39.0512922929507,956.112789300445,0.0,1.0
2021-11-22,41.4052,41.4877,41.25,41.25,228,39.018498254056,39.0962427428149,38.8722443794454,38.8722443794454,241.946410610989,0.0,1.0
2021-11-23,41.2642,41.2642,41.08,41.09,1068,38.8856258550863,38.8856258550863,38.7120436147301,38.7214671891251,1133.32792338832,0.0,1.0
2021-11-24,41.0956,41.0956,41.03,41.03,943,38.7267443907863,38.7267443907863,38.664925742755,38.664925742755,1000.68186493931,0.0,1.0
2021-11-26,39.7562,39.85,39.697,39.85,3177,37.4645508363177,37.552943964143,37.4087632758992,37.552943964143,3371.33222153997,0.0,1.0
2021-11-29,39.656,39.656,39.656,39.656,206,37.3701266208796,37.3701266208796,37.3701266208796,37.3701266208796,218.600704323964,0.0,1.0
2021-11-30,38.8357,39.235,38.79,39.2267,1002,36.5971108132564,36.9733941388494,36.5540450782712,36.9655725721016,1063.29080452724,0.0,1.0
2021-12-01,38.2239,39.62,38.2239,39.62,4379,36.0205765317693,37.3362017530576,36.0205765317693,37.3362017530576,4646.85671958561,0.0,1.0
2021-12-02,39.0575,39.0575,39.0575,39.0575,1,36.8061256933379,36.8061256933379,36.8061256933379,36.8061256933379,1.06116846759206,0.0,1.0
2021-12-03,38.6362,38.7486,38.6362,38.7486,495,36.4091105040758,36.5150314802758,36.4091105040758,36.5150314802758,525.278391458069,0.0,1.0
2021-12-06,39.398,39.398,39.398,39.398,3,37.1269984014882,37.1269984014882,37.1269984014882,37.1269984014882,3.18350540277617,0.0,1.0
2021-12-07,39.9649,39.9649,39.9649,39.9649,6325,37.6612208339417,37.6612208339417,37.6612208339417,37.6612208339417,6711.89055751977,0.0,1.0
2021-12-08,40.1003,40.15,40.0725,40.12,1005,37.7888160312502,37.8356511959935,37.7626184944321,37.8073804728084,1066.47430993002,0.0,1.0
2021-12-09,39.4123,39.7,39.4123,39.7,576,37.1404741128731,37.4115903482177,37.1404741128731,37.4115903482177,611.233037333025,0.0,1.0
2021-12-10,39.3312,39.3312,39.31,39.31,100,37.0640489245295,37.0640489245295,37.0440709468121,37.0440709468121,106.116846759206,0.0,1.0
2021-12-13,38.7256,38.7256,38.7256,38.7256,7,36.664852177795,36.664852177795,36.664852177795,36.664852177795,7.39343496287628,0.181985,1.0
2021-12-14,38.4774,38.4774,38.4774,38.4774,7,36.4298599165898,36.4298599165898,36.4298599165898,36.4298599165898,7.39343496287628,0.0,1.0
2021-12-15,39.0063,39.0063,39.0063,39.0063,17,36.9306149808582,36.9306149808582,36.9306149808582,36.9306149808582,17.9554849098424,0.0,1.0
2021-12-16,38.3962,38.44,38.38,38.38,1310,36.3529809012398,36.3944501238054,36.3376429696059,36.3376429696059,1383.62854305256,0.0,1.0
2021-12-17,38.4249,38.4249,38.4249,38.4249,177,36.3801536566652,36.3801536566652,36.3801536566652,36.3801536566652,186.9482840613,0.0,1.0
2021-12-20,37.8893,37.8893,37.55,37.6202,31163,35.8730551268444,35.8730551268444,35.5518106698463,35.6182750402597,32914.5162497306,0.0,1.0
2021-12-21,38.7639,38.7639,38.3799,38.3799,1362,36.7011140778923,36.7011140778923,36.3375482910156,36.3375482910156,1438.55120277679,0.0,1.0
2021-12-22,39.1111,39.1111,38.73,38.73,440,37.0298381435267,37.0298381435267,36.6690180357696,36.6690180357696,464.730197666509,0.0,1.0
2021-12-23,39.3493,39.3493,39.2,39.2,190,37.2553625456986,37.2553625456986,37.1140074103323,37.1140074103323,200.678948992357,0.0,1.0
2021-12-27,39.8705,39.8705,39.68,39.68,937,37.7488273585115,37.7488273585115,37.5684646439282,37.5684646439282,989.664080030726,0.0,1.0
2021-12-28,39.7929,39.7929,39.7929,39.7929,82,37.6753567724135,37.6753567724135,37.6753567724135,37.6753567724135,86.6088095651223,0.0,1.0
2021-12-29,40.0303,40.05,39.82,39.82,494,37.9001237458628,37.9187754281583,37.7010146703936,37.7010146703936,521.765267380127,0.0,1.0
2021-12-30,39.8825,39.8825,39.8825,39.8825,133,37.7876796648404,37.7876796648404,37.7876796648404,37.7876796648404,140.373067281383,0.029036,1.0
2021-12-31,39.9001,39.9001,39.9001,39.9001,133,37.8043552283607,37.8043552283607,37.8043552283607,37.8043552283607,140.373067281384,0.0,1.0
2022-01-03,40.0111,40.0111,40.0111,40.0111,5,37.9095249755631,37.9095249755631,37.9095249755631,37.9095249755631,5.27718298050313,0.0,1.0
2022-01-04,40.1308,40.1308,40.1308,40.1308,14,38.0229377570056,38.0229377570056,38.0229377570056,38.0229377570056,14.7761123454088,0.0,1.0
2022-01-05,39.0548,39.0548,39.0548,39.0548,51,37.0034544417829,37.0034544417829,37.0034544417829,37.0034544417829,53.827266401132,0.0,1.0
2022-01-06,39.1626,39.1626,39.1626,39.1626,23,37.1055922683452,37.1055922683452,37.1055922683452,37.1055922683452,24.2750417103144,0.0,1.0
2022-01-07,38.6592,38.6592,38.6592,38.6592,12,36.6286332526546,36.6286332526546,36.6286332526546,36.6286332526546,12.6652391532075,0.0,1.0
2022-01-10,38.4446,38.4446,38.4446,38.4446,112,36.4253050747301,36.4253050747301,36.4253050747301,36.4253050747301,118.20889876327,0.0,1.0
2022-01-11,38.6268,38.6268,38.6268,38.6268,62,36.5979350561739,36.5979350561739,36.5979350561739,36.5979350561739,65.4370689582389,0.0,1.0
2022-01-12,38.4981,38.4981,38.4981,38.4981,73,36.4759949979312,36.4759949979312,36.4759949979312,36.4759949979312,77.0468715153458,0.0,1.0
2022-01-13,38.2648,38.72,38.2648,38.72,135,36.2549490337663,36.6862397448159,36.2549490337663,36.6862397448159,142.483940473585,0.0,1.0
2022-01-14,38.1008,38.1008,37.78,37.78,120,36.0995631009628,36.0995631009628,35.7956130567961,35.7956130567961,126.652391532075,0.0,1.0
2022-01-18,37.1877,37.1877,37.1877,37.1877,44,35.2344234958236,35.2344234958236,35.2344234958236,35.2344234958236,46.4392102284276,0.0,1.0
2022-01-19,36.7458,37.44,36.7458,37.44,625,34.8157342049343,35.4734714887889,34.8157342049343,35.4734714887889,659.647872562891,0.0,1.0
2022-01-20,36.0114,37.12,36.0114,36.7458,2110,34.1199084180388,35.1702794247822,34.1199084180388,34.8157342049343,2226.97121777232,0.0,1.0
2022-01-21,35.6708,36.43,35.66,36.41,683,33.7971983649116,34.5165215367676,33.7869656327514,34.4975720327672,720.863195136729,0.0,1.0
2022-01-24,36.6123,36.6123,35.84,35.84,892,34.6892462657315,34.6892462657315,33.9575111687552,33.9575111687552,941.449443721758,0.0,1.0
2022-01-25,35.9592,35.9592,35.9592,35.9592,553,34.0704502125977,34.0704502125977,34.0704502125977,34.0704502125977,583.656437643647,0.0,1.0
2022-01-26,35.3807,36.47,35.3807,36.27,805,33.5223358093855,34.5544205447685,33.5223358093855,34.3649255047643,849.626459861005,0.0,1.0
2022-01-27,34.8847,35.91,34.8847,35.88,443,33.0523881101751,34.0238344327567,33.0523881101751,33.995410176756,467.558412072577,0.0,1.0
2022-01-28,35.4081,35.4081,34.54,34.54,942,33.5482966298661,33.5482966298661,32.7257934087278,32.7257934087278,994.22127352679,0.0,1.0
2022-01-31,36.2808,36.2808,35.8901,35.8901,866,34.3751582369245,34.3751582369245,34.0049796762762,34.0049796762762,914.008092223142,0.0,1.0
2022-02-01,36.5754,36.5754,36.28,36.33,669,34.6542844308507,34.6542844308507,34.3744002567645,34.4217740167655,706.087082791319,0.0,1.0
2022-02-02,36.3372,36.3372,36.29,36.29,239,34.4285958382057,34.4285958382057,34.3838750087647,34.3838750087647,252.24934646805,0.0,1.0
2022-02-03,35.7768,35.7768,35.7768,35.7768,37,33.8976307361139,33.8976307361139,33.8976307361139,33.8976307361139,39.0511540557231,0.0,1.0
2022-02-04,35.7487,35.7487,35.22,35.22,428,33.8710066829933,33.8710066829933,33.3700765447421,33.3700765447421,451.726863131068,0.0,1.0
2022-02-07,35.7731,35.7731,35.7731,35.7731,5,33.8941250778738,33.8941250778738,33.8941250778738,33.8941250778738,5.27718298050313,0.0,1.0
2022-02-08,36.555,36.555,36.555,36.555,30,34.6349559367703,34.6349559367703,34.6349559367703,34.6349559367703,31.6630978830188,0.0,1.0
2022-02-09,36.895,36.91,36.85,36.85,11758,34.9570975047774,34.9713096327777,34.9144611207765,34.9144611207765,12409.8234969512,0.0,1.0
2022-02-10,36.3519,36.57,36.3519,36.57,380,34.442523723646,34.6491680647706,34.442523723646,34.6491680647706,401.065906518238,0.0,1.0
2022-02-11,36.0849,36.48,35.86,36.48,2100,34.1895478452403,34.5638952967687,33.9764606727556,34.5638952967687,2216.41685181132,0.0,1.0
2022-02-14,35.9942,36.05,35.9942,36.05,192,34.1036118445984,34.1564809607596,34.1036118445984,34.1564809607596,202.643826451321,0.0,1.0
2022-02-15,36.7775,36.7775,36.7775,36.7775,54,34.845769168775,34.845769168775,34.845769168775,34.845769168775,56.9935761894338,0.0,1.0
2022-02-16,36.8411,36.8411,36.51,36.51,206,34.9060285914963,34.9060285914963,34.5923195527693,34.5923195527693,217.419938796729,0.0,1.0
2022-02-17,36.1348,36.43,36.1348,36.43,403,34.2368268577214,34.5165215367676,34.2368268577214,34.5165215367676,425.340948228553,0.0,1.0
2022-02-18,35.9628,36.35,35.92,36.35,3846,34.0738611233178,34.4407235207659,34.0333091847569,34.4407235207659,4059.20914860301,0.0,1.0
2022-02-22,35.4437,35.8643,35.4437,35.8643,204,33.5820267469868,33.9805348161157,33.5820267469868,33.9805348161157,215.309065604528,0.0,1.0
2022-02-23,34.7658,35.74,34.7658,35.74,589,32.9397333088926,33.8627636487531,32.9397333088926,33.8627636487531,621.652155103268,0.0,1.0
2022-02-24,35.4125,35.4125,34.78,34.78,225,33.5524655207462,33.5524655207462,32.9531874567329,32.9531874567329,237.473234122641,0.0,1.0
2022-02-25,36.2106,36.2106,36.0604,36.15,666,34.308645477883,34.308645477883,34.1663347028398,34.2512284807617,702.920773003018,0.0,1.0
2022-02-28,36.3036,36.3036,36.04,36.04,419,34.396760671485,34.396760671485,34.1470062087594,34.1470062087594,442.227933766162,0.0,1.0
2022-03-01,35.5575,35.5575,35.5575,35.5575,419,33.6898494247492,33.6898494247492,33.6898494247492,33.6898494247492,442.227933766163,0.0,1.0
2022-03-02,36.5743,36.5743,36.55,36.55,240,34.6532422081307,34.6532422081307,34.6302185607701,34.6302185607701,253.30478306415,0.0,1.0
2022-03-03,36.2386,36.2386,36.155,36.155,113,34.3351747834836,34.3351747834836,34.2559658567618,34.2559658567618,119.264335359371,0.0,1.0
2022-03-04,35.8141,35.82,35.5711,35.82,572,33.9329715610747,33.9385616647548,33.7027350874695,33.9385616647548,603.709732969558,0.0,1.0
2022-03-07,34.8501,34.8501,34.8501,34.8501,14,33.0196054682543,33.0196054682543,33.0196054682543,33.0196054682543,14.7761123454088,0.0,1.0
2022-03-08,34.8384,34.8384,34.8384,34.8384,28,33.0085200084141,33.0085200084141,33.0085200084141,33.0085200084141,29.5522246908175,0.0,1.0
2022-03-09,35.5542,35.68,35.5542,35.68,102,33.6867227565892,33.8059151367518,33.6867227565892,33.8059151367518,107.654532802264,0.0,1.0
2022-03-10,35.3879,35.3879,35.3879,35.3879,50,33.5810641121836,33.5810641121836,33.5810641121836,33.5810641121836,52.6902600253827,0.054784,1.0
2022-03-11,34.9294,34.9294,34.9294,34.9294,19,33.1459742115273,33.1459742115273,33.1459742115273,33.1459742115273,20.0222988096454,0.0,1.0
2022-03-14,34.7312,34.7312,34.7312,34.7312,3,32.9578939098695,32.9578939098695,32.9578939098695,32.9578939098695,3.16141560152296,0.0,1.0
2022-03-15,35.2489,35.2489,35.0269,35.0499,230,33.4491611761068,33.4491611761068,33.2384960551783,33.2603217208601,242.37519611676,0.0,1.0
2022-03-16,36.1432,36.1432,36.1432,36.1432,131,34.2977999943335,34.2977999943335,34.2977999943335,34.2977999943335,138.048481266503,0.0,1.0
2022-03-17,36.5089,36.5089,36.5089,36.5089,31,34.6448280786738,34.6448280786738,34.6448280786738,34.6448280786738,32.6679612157372,0.0,1.0
2022-03-18,36.8988,36.8988,36.8988,36.8988,28,35.0148205590793,35.0148205590793,35.0148205590793,35.0148205590793,29.5065456142142,0.0,1.0
2022-03-21,36.5154,36.5154,36.5154,36.5154,46,34.6509962015839,34.6509962015839,34.6509962015839,34.6509962015839,48.475039223352,0.0,1.0
2022-03-22,36.716,36.716,36.7101,36.7101,952,34.8413539640084,34.8413539640084,34.8357552062901,34.8357552062901,1003.22255088329,0.0,1.0
2022-03-23,35.9822,35.9822,35.9822,35.9822,137,34.1450203345611,34.1450203345611,34.1450203345611,34.1450203345611,144.371312469548,0.0,1.0
2022-03-24,36.2405,36.2405,36.2,36.2,701,34.3901320495873,34.3901320495873,34.3516998991476,34.3516998991476,738.717445555865,0.0,1.0
2022-03-25,36.248,36.248,36.248,36.248,4,34.3972491144835,34.3972491144835,34.3972491144835,34.3972491144835,4.21522080203061,0.0,1.0
2022-03-28,36.3325,36.3325,36.3325,36.3325,3,34.4774347123144,34.4774347123144,34.4774347123144,34.4774347123144,3.16141560152296,0.0,1.0
2022-03-29,37.2822,37.2822,37.2822,37.2822,29,35.3786449165747,35.3786449165747,35.3786449165747,35.3786449165747,30.5603508147219,0.0,1.0
2022-03-30,36.6011,36.6011,36.6011,36.6011,120,34.7323205297981,34.7323205297981,34.7323205297981,34.7323205297981,126.456624060919,0.0,1.0
2022-03-31,36.2082,36.41,36.2082,36.41,101,34.3594812234342,34.5509777162421,34.3594812234342,34.5509777162421,106.434325251273,0.0,1.0
2022-04-01,36.4028,36.4028,36.4028,36.4028,160,34.5441453339418,34.5441453339418,34.5441453339418,34.5441453339418,168.608832081224,0.0,1.0
2022-04-04,36.2772,36.32,36.2772,36.32,350,34.4249582204795,34.4655729374874,34.4249582204795,34.4655729374874,368.831820177679,0.0,1.0
2022-04-05,35.6704,35.97,35.6704,35.94,3905,33.849140223275,34.1334432423299,33.849140223275,34.1049749827449,4115.10930798239,0.0,1.0
2022-04-06,35.2842,35.2842,35.2842,35.2842,2,33.4826588282184,33.4826588282184,33.4826588282184,33.4826588282184,2.1076104010153,0.0,1.0
2022-04-07,35.302,35.302,35.302,35.302,71,33.4995499955721,33.4995499955721,33.4995499955721,33.4995499955721,74.8201692360434,0.0,1.0
2022-04-08,35.1726,35.1726,35.1726,35.1726,21,33.3767569025624,33.3767569025624,33.3767569025624,33.3767569025624,22.1299092106607,0.0,1.0
2022-04-11,35.0061,35.3,35.0061,35.3,595,33.2187580618661,33.4976521115998,33.2187580618661,33.4976521115998,627.014094302053,0.0,1.0
2022-04-12,35.1925,35.1925,35.1925,35.1925,205,33.3956408480871,33.3956408480871,33.3956408480871,33.3956408480871,216.030066104069,0.0,1.0
2022-04-13,35.7066,35.7066,35.36,35.39,1004,33.8834919231742,33.8834919231742,33.5545886307696,33.5830568903546,1058.02042130968,0.0,1.0
2022-04-14,35.3844,35.6606,35.3844,35.6606,1334,33.577742815232,33.8398405918106,33.577742815232,33.8398405918106,1405.77613747721,0.0,1.0
2022-04-18,35.2011,35.35,35.2011,35.35,239,33.4038017491681,33.545099210908,33.4038017491681,33.545099210908,251.859442921329,0.0,1.0
2022-04-19,36.0139,36.0139,35.78,35.78,717,34.1751017955225,34.1751017955225,33.9531442649586,33.9531442649586,755.578328763986,0.0,1.0
2022-04-20,36.2602,36.2602,36.2602,36.2602,13,34.4088262067147,34.4088262067147,34.4088262067147,34.4088262067147,13.6994676065995,0.0,1.0
2022-04-21,35.7875,35.7875,35.683,35.683,659,33.9602613298549,33.9602613298549,33.8610968923007,33.8610968923007,694.457627134543,0.0,1.0
2022-04-22,34.9154,35.07,34.9154,35.07,224,33.132689023721,33.279395454782,33.132689023721,33.279395454782,236.052364913714,0.0,1.0
2022-04-25,35.1303,35.1303,35.1303,35.1303,150,33.3366166565477,33.3366166565477,33.3366166565477,33.3366166565477,158.070780076148,0.0,1.0
2022-04-26,34.1777,34.56,34.1777,34.56,1121,32.4326545205276,32.7954350418382,32.4326545205276,32.7954350418382,1181.31562976908,0.0,1.0
2022-04-27,34.0708,34.42,34.0708,34.29,288,32.3312126222066,32.6625831637752,32.3312126222066,32.5392207055738,303.495897746204,0.0,1.0
2022-04-28,34.6539,34.6539,34.4,34.4,362,32.884540694339,32.884540694339,32.6436043240519,32.6436043240519,381.477482583771,0.0,1.0
2022-04-29,33.7059,33.7059,33.7059,33.7059,1,31.9849436914553,31.9849436914553,31.9849436914553,31.9849436914553,1.05380520050765,0.0,1.0
2022-05-02,33.9766,33.9766,33.9766,33.9766,74,32.2418222871099,32.2418222871099,32.2418222871099,32.2418222871099,77.9815848375664,0.0,1.0
2022-05-03,34.2234,34.2234,34.2234,34.2234,16,32.4760211692953,32.4760211692953,32.4760211692953,32.4760211692953,16.8608832081224,0.0,1.0
2022-05-04,35.0743,35.0743,34.11,34.11,109,33.2834759053225,33.2834759053225,32.3684111480643,32.3684111480643,114.864766855334,0.0,1.0
2022-05-05,33.701,33.701,33.701,33.701,40,31.9802938757231,31.9802938757231,31.9802938757231,31.9802938757231,42.1522080203061,0.0,1.0
2022-05-06,33.2544,33.3448,33.2544,33.3448,391,31.5564963847021,31.6422807402513,31.5564963847021,31.6422807402513,412.037833398492,0.0,1.0
2022-05-09,32.5943,32.5943,32.5943,32.5943,3,30.930099779635,30.930099779635,30.930099779635,30.930099779635,3.16141560152296,0.0,1.0
2022-05-10,32.3093,32.3093,32.3093,32.3093,1,30.6596513135782,30.6596513135782,30.6596513135782,30.6596513135782,1.05380520050765,0.0,1.0
2022-05-11,31.6229,32.48,31.6229,32.48,150,30.008297534275,30.8216357106164,30.008297534275,30.8216357106164,158.070780076148,0.0,1.0
2022-05-12,32.0566,32.0566,32.0566,32.0566,94,30.4198536736745,30.4198536736745,30.4198536736745,30.4198536736745,99.0576888477193,0.0,1.0
2022-05-13,32.7515,32.83,32.72,32.75,1072,31.0792734598601,31.153765405774,31.0493817872959,31.0778500468808,1129.6791749442,0.0,1.0
2022-05-16,32.5803,32.59,32.5687,32.59,338,30.9168145918287,30.9260193290945,30.9058068647892,30.9260193290945,356.186157771587,0.0,1.0
2022-05-17,33.3361,33.3361,33.3361,33.3361,19,31.6340249449717,31.6340249449717,31.6340249449717,31.6340249449717,20.0222988096454,0.0,1.0
2022-05-18,32.0284,32.0284,32.0284,32.0284,19,30.3930935096646,30.3930935096646,30.3930935096646,30.3930935096646,20.0222988096454,0.0,1.0
2022-05-19,32.0404,32.0404,32.0,32.0,383,30.4044808134986,30.4044808134986,30.3661435572576,30.3661435572576,403.607391794431,0.0,1.0
2022-05-20,31.8984,32.2,31.52,32.2,483,30.2697310514633,30.5559319544905,29.9106514038987,30.5559319544905,508.987911845196,0.0,1.0
2022-05-23,32.0797,32.0797,32.0797,32.0797,3,30.4417742335549,30.4417742335549,30.4417742335549,30.4417742335549,3.16141560152296,0.0,1.0
2022-05-24,31.7768,31.7768,31.75,31.75,201,30.1543397059457,30.1543397059457,30.1289080607165,30.1289080607165,211.814845302038,0.0,1.0
2022-05-25,32.4945,32.4945,32.38,32.38,225,30.8353953694158,30.8353953694158,30.726741512,30.726741512,237.106170114222,0.0,1.0
2022-05-26,33.1656,33.1656,33.1656,33.1656,225,31.4722303363307,31.4722303363307,31.4722303363307,31.4722303363307,237.106170114222,0.0,1.0
2022-05-27,33.789,33.789,33.73,33.73,102,32.0638007705055,32.0638007705055,32.0078131933218,32.0078131933218,107.488130451781,0.0,1.0
2022-05-31,33.4966,33.78,33.4966,33.78,121,31.7863301337511,32.05526029263,31.7863301337511,32.05526029263,127.510429261426,0.0,1.0
2022-06-01,33.3632,33.3632,33.02,33.02,433,31.6597412727968,31.6597412727968,31.3340643831452,31.3340643831452,456.297651819813,0.0,1.0
2022-06-02,34.0585,34.0585,34.0585,34.0585,59,32.3195406357768,32.3195406357768,32.3195406357768,32.3195406357768,62.1745068299515,0.0,1.0
2022-06-03,33.7321,33.7321,33.62,33.62,353,32.0098059714928,32.0098059714928,31.9034295748437,31.9034295748437,371.993235779201,0.0,1.0
2022-06-06,33.8959,33.8959,33.8959,33.8959,1,32.1652426688265,32.1652426688265,32.1652426688265,32.1652426688265,1.05380520050765,0.0,1.0
2022-06-07,34.1569,34.1569,34.1569,34.1569,955,32.4129165272154,32.4129165272154,32.4129165272154,32.4129165272154,1006.38396648481,0.0,1.0
2022-06-08,33.5867,33.5867,33.57,33.57,111,31.8718298067045,31.8718298067045,31.8559824755355,31.8559824755355,116.972377256349,0.0,1.0
2022-06-09,33.0818,33.0818,33.0818,33.0818,111,31.3927089978901,31.3927089978901,31.3927089978901,31.3927089978901,116.97237725635,0.0,1.0
2022-06-10,32.3215,32.3215,32.26,32.29,825,30.6712284058094,30.6712284058094,30.6128684736603,30.6413367332452,869.389290418814,0.0,1.0
2022-06-13,30.9419,31.25,30.9419,31.25,648,29.3620680416971,29.6544370676344,29.3620680416971,29.6544370676344,682.86576992896,0.0,1.0
2022-06-14,30.8898,30.8898,30.8898,30.8898,20,29.312628164218,29.312628164218,29.312628164218,29.312628164218,21.076104010153,0.0,1.0
2022-06-15,31.249,31.3669,31.04,31.3669,1143,29.6534881256482,29.765368385817,29.4551592505399,29.765368385817,1204.49934418025,0.0,1.0
2022-06-16,29.91,30.08,29.9,30.08,1707,28.3828548061742,28.5441749438221,28.3733653863126,28.5441749438221,1798.84547726656,0.0,1.0
2022-06-17,30.1291,30.17,30.02,30.02,436,28.6398159597817,28.6786942692152,28.5361087822951,28.5361087822951,458.672207197386,0.051687,1.0
2022-06-21,30.513,30.64,30.513,30.64,678,29.0047397493061,29.1254621282319,29.0047397493061,29.1254621282319,713.256322201441,0.0,1.0
2022-06-22,30.5899,30.63,30.5899,30.63,215,29.0778385756005,29.1159564291038,29.0778385756005,29.1159564291038,226.180102173023,0.0,1.0
2022-06-23,31.0454,31.0454,30.71,30.71,243,29.5108231708815,29.5108231708815,29.192002022128,29.192002022128,255.636115479277,0.0,1.0
2022-06-24,32.0622,32.0622,31.88,31.88,110,30.4773626582179,30.4773626582179,30.3041688201055,30.3041688201055,115.72005227457,0.0,1.0
2022-06-27,32.2814,32.2814,32.2814,32.2814,2,30.6857275831039,30.6857275831039,30.6857275831039,30.6857275831039,2.10400095044673,0.0,1.0
2022-06-28,31.803,31.803,31.803,31.803,71,30.2309749368198,30.2309749368198,30.2309749368198,30.2309749368198,74.6920337408588,0.0,1.0
2022-06-29,31.5868,31.5868,31.37,31.37,848,30.0254617216721,30.0254617216721,29.8193781645768,29.8193781645768,892.096402989413,0.0,1.0
2022-06-30,31.4439,31.4439,31.4439,31.4439,1,29.8896252811328,29.8896252811328,29.8896252811328,29.8896252811328,1.05200047522336,0.0,1.0
2022-07-01,31.8589,31.8589,31.4,31.4,193,30.2841117949454,30.2841117949454,29.8478952619608,29.8478952619608,203.036091718109,0.0,1.0
2022-07-05,31.897,31.897,31.5763,31.5763,122,30.3203285086231,30.3203285086231,30.0154807375877,30.0154807375877,128.34405797725,0.0,1.0
2022-07-06,31.6686,31.6686,31.43,31.43,100,30.1032183405393,30.1032183405393,29.8764123593449,29.8764123593449,105.200047522336,0.0,1.0
2022-07-07,32.1928,32.1928,32.13,32.13,1477,30.6015070888297,30.6015070888297,30.5418112983058,30.5418112983058,1553.80470190491,0.0,1.0
2022-07-08,32.0728,32.1,31.89,31.939,344,30.4874386992936,30.5132942009218,30.3136745192335,30.3602524449607,361.888163476837,0.0,1.0
2022-07-11,31.7166,31.7713,31.7166,31.7713,225,30.1488456963537,30.200841870584,30.1488456963537,30.200841870584,236.700106925257,0.0,1.0
2022-07-12,31.6185,31.6185,31.6185,31.6185,72,30.0555947879079,30.0555947879079,30.0555947879079,30.0555947879079,75.7440342160823,0.0,1.0
2022-07-13,31.6247,31.6247,31.46,31.46,616,30.0614883213673,30.0614883213673,29.9049294567289,29.9049294567289,648.032292737592,0.0,1.0
2022-07-14,31.3576,31.3576,31.3576,31.3576,38,29.8075910976581,29.8075910976581,29.8075910976581,29.8075910976581,39.9760180584878,0.0,1.0
2022-07-15,31.9264,31.9264,31.89,31.89,105,30.3482752640595,30.3482752640595,30.3136745192335,30.3136745192335,110.460049898453,0.0,1.0
2022-07-18,31.8511,31.8511,31.8511,31.8511,16,30.2766973496255,30.2766973496255,30.2766973496255,30.2766973496255,16.8320076035738,0.0,1.0
2022-07-19,32.8311,32.8311,32.8311,32.8311,16,31.2082558641708,31.2082558641708,31.2082558641708,31.2082558641708,16.8320076035738,0.0,1.0
2022-07-20,33.1395,33.1395,32.98,32.98,164,31.5014116252787,31.5014116252787,31.3497957241869,31.3497957241869,172.528077936632,0.0,1.0
2022-07-21,33.249,33.249,33.02,33.02,153,31.6054990307305,31.6054990307305,31.387818520699,31.387818520699,160.956072709174,0.0,1.0
2022-07-22,33.0333,33.0333,32.899,32.899,409,31.4004611005392,31.4004611005392,31.27279956125,31.27279956125,430.268194366356,0.0,1.0
2022-07-25,33.1824,33.1824,33.1824,33.1824,35,31.5421910745379,31.5421910745379,31.5421910745379,31.5421910745379,36.8200166328177,0.0,1.0
2022-07-26,33.0563,33.06,33.0563,33.06,1511,31.4223242085336,31.425841317211,31.4223242085336,31.425841317211,1589.5727180625,0.0,1.0
2022-07-27,33.6243,33.6243,33.17,33.17,140,31.9622479190048,31.9622479190048,31.5304040076192,31.5304040076192,147.280066531271,0.0,1.0
2022-07-28,34.2148,34.2148,34.2148,34.2148,140,32.5235594525139,32.5235594525139,32.5235594525139,32.5235594525139,147.280066531271,0.0,1.0
2022-07-29,34.4195,34.4195,34.23,34.23,100,32.7181411136644,32.7181411136644,32.5380081151885,32.5380081151885,105.200047522336,0.0,1.0
2022-08-01,34.596,34.6019,34.5801,34.59,588,32.8859167032738,32.8915250657593,32.8708026416603,32.880213283797,618.576279431338,0.0,1.0
2022-08-02,34.2492,34.2492,34.2492,34.2492,588,32.5562590575143,32.5562590575143,32.5562590575143,32.5562590575143,618.576279431338,0.0,1.0
2022-08-03,34.5544,34.5544,34.38,34.38,354,32.8463729949013,32.8463729949013,32.6805936021087,32.6805936021087,372.40816822907,0.0,1.0
2022-08-04,34.3643,34.3643,34.3643,34.3643,1,32.6656696544777,32.6656696544777,32.6656696544777,32.6656696544777,1.05200047522337,0.0,1.0
2022-08-05,34.3639,34.3639,34.3639,34.3639,114,32.6652894265126,32.6652894265126,32.6652894265126,32.6652894265126,119.928054175464,0.0,1.0
2022-08-08,34.6901,34.6901,34.6901,34.6901,1,32.9753653320684,32.9753653320684,32.9753653320684,32.9753653320684,1.05200047522336,0.0,1.0
2022-08-09,34.2492,34.26,34.235,34.259,1001,32.5562590575143,32.5665252125726,32.5427609647525,32.5655746426598,1053.05247569859,0.0,1.0
2022-08-10,35.0085,35.0085,35.0085,35.0085,128,33.2780267923043,33.2780267923043,33.2780267923043,33.2780267923043,134.656060828591,0.0,1.0
2022-08-11,35.1755,35.315,35.1755,35.27,2153,33.4367719677422,33.5693764705779,33.4367719677422,33.5266008245019,2264.9570231559,0.0,1.0
2022-08-12,35.6794,35.6794,35.55,35.55,3710,33.9157641468027,33.9157641468027,33.7927604000862,33.7927604000862,3902.92176307868,0.0,1.0
2022-08-15,35.8447,35.8447,35.7134,35.77,569,34.0728933533888,34.0728933533888,33.948083523838,34.0018857809025,598.588270402094,0.0,1.0
2022-08-16,36.138,36.138,36.11,36.11,165,34.3516955088134,34.3516955088134,34.325079551255,34.325079551255,173.580078411855,0.0,1.0
2022-08-17,35.7261,35.8,35.7261,35.8,549,33.9601557617306,34.0304028782866,33.9601557617306,34.0304028782866,577.548260897626,0.0,1.0
2022-08-18,35.9402,35.9402,35.9402,35.9402,90,34.1636727800613,34.1636727800613,34.1636727800613,34.1636727800613,94.6800427701028,0.0,1.0
2022-08-19,35.4595,35.4595,35.4595,35.4595,78,33.7067338229777,33.7067338229777,33.7067338229777,33.7067338229777,82.0560370674225,0.0,1.0
2022-08-22,34.7285,34.82,34.7285,34.82,1216,33.01186721672,33.0988443637413,33.01186721672,33.0988443637413,1279.23257787161,0.0,1.0
2022-08-23,34.627,34.627,34.627,34.627,14,32.9153843705706,32.9153843705706,32.9153843705706,32.9153843705706,14.7280066531271,0.0,1.0
2022-08-24,34.6241,34.6241,34.59,34.59,157,32.9126277178235,32.9126277178235,32.880213283797,32.880213283797,165.164074610068,0.0,1.0
2022-08-25,35.1439,35.1439,34.935,34.959,754,33.4067339584976,33.4067339584976,33.2081599037134,33.2309735816207,793.208358318417,0.0,1.0
2022-08-26,34.1973,34.289,34.1973,34.289,125,32.5069244790399,32.5940917400438,32.5069244790399,32.5940917400438,131.500059402921,0.0,1.0
2022-08-29,33.9067,33.96,33.9067,33.94,937,32.2306888623799,32.2813542387322,32.2306888623799,32.2623428404762,985.724445284291,0.0,1.0
2022-08-30,33.4628,33.47,33.4628,33.47,183,31.8087308780874,31.8155749814595,31.8087308780874,31.8155749814595,192.516086965875,0.0,1.0
2022-08-31,33.1248,33.1248,33.1248,33.1248,95,31.4874382475605,31.4874382475605,31.4874382475605,31.4874382475605,99.9400451462196,0.0,1.0
2022-09-01,32.8488,32.8488,32.598,32.598,355,31.2250809516274,31.2250809516274,30.9866780174968,30.9866780174968,373.460168704294,0.0,1.0
2022-09-02,32.5459,32.877,32.5459,32.877,1231,30.9371533250399,31.2518870231684,30.9371533250399,31.2518870231684,1295.01258499996,0.0,1.0
2022-09-06,32.3389,32.4334,32.3389,32.4334,166,30.74038535309,30.8302142098497,30.74038535309,30.8302142098497,174.632078887078,0.0,1.0
2022-09-07,32.8703,32.8703,32.29,32.29,1737,31.2455182047526,31.2455182047526,30.693902484354,30.693902484354,1827.32482546298,0.0,1.0
2022-09-08,32.8845,32.8845,32.8845,32.8845,76,31.2590162975144,31.2590162975144,31.2590162975144,31.2590162975144,79.9520361169756,0.0,1.0
2022-09-09,33.4445,33.4445,33.1914,33.1914,433,31.7913354486831,31.7913354486831,31.5507462037531,31.5507462037531,455.516205771717,0.0,1.0
2022-09-12,33.7811,33.7811,33.6905,33.6905,195,32.111297281332,32.111297281332,32.0251756472322,32.0251756472322,205.140092668556,0.0,1.0
2022-09-13,32.5656,33.28,32.5656,33.28,374,30.955879552322,31.6349666980273,30.955879552322,31.6349666980273,393.448177733539,0.0,1.0
2022-09-14,32.4652,32.4652,32.32,32.32,146,30.8604423330768,30.8604423330768,30.722419581738,30.722419581738,153.592069382611,0.0,1.0
2022-09-15,32.243,32.25,32.243,32.25,202,30.6492256984523,30.655879687842,30.6492256984523,30.655879687842,212.50409599512,0.0,1.0
2022-09-16,31.8771,31.8771,31.78,31.78,234,30.4467381473372,30.4467381473372,30.3539951351401,30.3539951351401,244.99312090193,0.152883,1.0
2022-09-19,32.2175,32.2175,31.919,31.919,113,30.7718640108992,30.7718640108992,30.4867580465241,30.4867580465241,118.308643854351,0.0,1.0
2022-09-20,31.811,31.811,31.7295,31.74,345,30.3836041297653,30.3836041297653,30.3057611277668,30.315789980785,361.207806457975,0.0,1.0
2022-09-21,31.5501,32.101,31.5501,32.101,547,30.1344110104841,30.6605914988399,30.1344110104841,30.6605914988399,572.697594586992,0.0,1.0
2022-09-22,31.017,31.017,31.017,31.017,239,29.6252318158163,29.6252318158163,29.6252318158163,29.6252318158163,250.228016647698,0.0,1.0
2022-09-23,30.3963,30.3963,30.11,30.11,1479,29.0323833331107,29.0323833331107,28.758929940814,28.758929940814,1548.4821615981,0.0,1.0
2022-09-26,30.0904,30.13,30.02,30.02,859,28.74020941518,28.7780325179915,28.672968343515,28.672968343515,899.355089122899,0.0,1.0
2022-09-27,30.0505,30.0505,30.0505,30.0505,232,28.7020997737108,28.7020997737108,28.7020997737108,28.7020997737108,242.899162603623,0.0,1.0
2022-09-28,30.843,30.95,30.08,30.08,682,29.4590393943715,29.5612381822714,28.7302760750477,28.7302760750477,714.039779722721,0.0,1.0
2022-09-29,30.1886,30.1886,30.0,30.0,1054,28.8340030691218,28.8340030691218,28.6538657663374,28.6538657663374,1103.51602320784,0.0,1.0
2022-09-30,29.9232,30.44,29.9232,30.43,1002,28.5805118699756,29.0741224642437,28.5805118699756,29.0645711756549,1049.07310745186,0.0,1.0
2022-10-03,30.6452,30.7024,30.425,30.43,1710,29.2701149060854,29.3247482768133,29.0597955313605,29.0645711756549,1790.33434505257,0.0,1.0
2022-10-04,31.5998,31.5998,31.35,31.35,100,30.1818809147703,30.1818809147703,29.9432897258226,29.9432897258226,104.697914915355,0.0,1.0
2022-10-05,31.3817,31.3817,31.3817,31.3817,70,29.973567310649,29.973567310649,29.973567310649,29.973567310649,73.2885404407486,0.0,1.0
2022-10-06,31.1545,31.44,31.1545,31.44,214,29.756562033912,30.0292513231216,29.756562033912,30.0292513231216,224.05353791886,0.0,1.0
2022-10-07,30.4696,30.83,30.4696,30.83,213,29.1023942784665,29.4466227192061,29.1023942784665,29.4466227192061,223.006558769706,0.0,1.0
2022-10-10,30.569,30.569,30.55,30.55,469,29.197334087039,29.197334087039,29.1791866387203,29.1791866387203,491.033220953014,0.0,1.0
2022-10-11,30.7217,30.7217,30.7217,30.7217,113,29.3431822637896,29.3431822637896,29.3431822637896,29.3431822637896,118.308643854351,0.0,1.0
2022-10-12,30.6519,30.739,30.6519,30.739,200,29.2765142694399,29.3597059930482,29.2765142694399,29.3597059930482,209.39582983071,0.0,1.0
2022-10-13,31.2713,31.2713,31.241,31.241,1114,29.8681210846289,29.8681210846289,29.8391806802049,29.8391806802049,1166.33477215706,0.0,1.0
2022-10-14,30.5789,30.91,30.5789,30.91,497,29.2067898627418,29.5230330279163,29.2067898627418,29.5230330279163,520.348637129315,0.0,1.0
2022-10-17,31.3809,31.3809,31.3809,31.3809,35,29.9728032075619,29.9728032075619,29.9728032075619,29.9728032075619,36.6442702203743,0.0,1.0
2022-10-18,31.7311,31.74,31.72,31.74,4900,30.307289333941,30.315789980785,30.2966874036074,30.315789980785,5130.19783085239,0.0,1.0
2022-10-19,31.2737,31.2737,31.19,31.2,2202,29.8704133938902,29.8704133938902,29.7904691084021,29.8000203969909,2305.44808643612,0.0,1.0
2022-10-20,30.7836,30.92,30.72,30.92,709,29.4023047401542,29.5325843165051,29.3415585447295,29.5325843165051,742.308216749866,0.0,1.0
2022-10-21,31.4405,31.4405,31.4405,31.4405,11,30.0297288875511,30.0297288875511,30.0297288875511,30.0297288875511,11.516770640689,0.0,1.0
2022-10-24,31.68,31.68,31.68,31.68,617,30.2584822492523,30.2584822492523,30.2584822492523,30.2584822492523,645.986135027741,0.0,1.0
2022-10-25,32.4185,32.4185,31.82,31.82,210,30.9638449115337,30.9638449115337,30.3922002894952,30.3922002894952,219.865621322245,0.0,1.0
2022-10-26,32.5125,32.91,32.5125,32.91,270,31.0536270242682,31.4332907456721,31.0536270242682,31.4332907456721,282.684370271458,0.0,1.0
2022-10-27,32.6401,32.8,32.6401,32.8,361,31.175501466661,31.3282265711956,31.175501466661,31.3282265711956,377.959472844432,0.0,1.0
2022-10-28,33.4243,33.4243,33.4243,33.4243,68,31.9245135177931,31.9245135177931,31.9245135177931,31.9245135177931,71.1945821424414,0.0,1.0
2022-10-31,33.4307,33.4894,33.4307,33.4894,331,31.9306263424899,31.986692406506,31.9306263424899,31.986692406506,346.550098369825,0.0,1.0
2022-11-01,33.5461,33.69,33.5461,33.69,752,32.0408482128044,32.1782912555969,32.0408482128044,32.1782912555969,787.32832016347,0.0,1.0
2022-11-02,32.5778,33.11,32.5778,33.11,104,31.1159969387529,31.6243165174477,31.1159969387529,31.6243165174477,108.885831511969,0.0,1.0
2022-11-03,32.4039,32.4039,32.37,32.37,516,30.949900030194,30.949900030194,30.9175211618781,30.9175211618781,540.241240963233,0.0,1.0
2022-11-04,32.6948,32.6948,32.5799,32.5799,337,31.2277470152416,31.2277470152416,31.1180027093566,31.1180027093566,352.831973264747,0.0,1.0
2022-11-07,33.0277,33.0277,32.7114,32.7114,379,31.5457094123621,31.5457094123621,31.243602154299,31.243602154299,396.805097529195,0.0,1.0
2022-11-08,33.065,33.2906,33.065,33.2906,916,31.5813357187982,31.7968127893611,31.5813357187982,31.7968127893611,959.032900624653,0.0,1.0
2022-11-09,32.3939,32.88,32.3939,32.78,610,30.9403487416053,31.4046368799058,30.9403487416053,31.309123994018,638.657280983665,0.0,1.0
2022-11-10,34.1,34.14,34.1,34.14,1534,32.5698940877369,32.608099242092,32.5698940877369,32.608099242092,1606.06601480155,0.0,1.0
2022-11-11,34.1218,34.1218,34.1218,34.1218,1,32.5907158968604,32.5907158968604,32.5907158968604,32.5907158968604,1.04697914915355,0.0,1.0
2022-11-14,33.9647,33.9647,33.9647,33.9647,10,32.4406651531307,32.4406651531307,32.4406651531307,32.4406651531307,10.4697914915355,0.0,1.0
2022-11-15,34.4095,34.4095,34.4095,34.4095,7,32.8655064695596,32.8655064695596,32.8655064695596,32.8655064695596,7.32885404407485,0.0,1.0
2022-11-16,33.9789,33.9789,33.9789,33.9789,326,32.4542279829268,32.4542279829268,32.4542279829268,32.4542279829268,341.315202624057,0.0,1.0
2022-11-17,33.8508,33.8508,33.71,33.84,267,32.3318759761045,32.3318759761045,32.1973938327745,32.3215605844286,279.543432823998,0.0,1.0
2022-11-18,34.1677,34.1677,34.13,34.13,150,32.6345563114829,32.6345563114829,32.5985479535032,32.5985479535032,157.046872373033,0.0,1.0
2022-11-21,34.1149,34.1149,34.1149,34.1149,113,32.5841255077342,32.5841255077342,32.5841255077342,32.5841255077342,118.308643854351,0.0,1.0
2022-11-22,34.5325,34.5325,34.309,34.309,660,32.9829873192016,32.9829873192016,32.7695160192423,32.7695160192423,691.006238441343,0.0,1.0
2022-11-23,34.5634,34.5634,34.445,34.445,194,33.0125008009409,33.0125008009409,32.8994135440498,32.8994135440498,203.113954935789,0.0,1.0
2022-11-25,34.6873,34.6873,34.6873,34.6873,194,33.1308412665559,33.1308412665559,33.1308412665559,33.1308412665559,203.113954935789,0.0,1.0
2022-11-28,34.133,34.133,34.133,34.133,61,32.6014133400798,32.6014133400798,32.6014133400798,32.6014133400798,63.8657280983667,0.0,1.0
2022-11-29,34.199,34.199,34.199,34.199,252,32.6644518447658,32.6644518447658,32.6644518447658,32.6644518447658,263.838745586695,0.0,1.0
2022-11-30,34.8837,34.8837,33.969,33.969,500,33.3184285744395,33.3184285744395,32.4447722072239,32.4447722072239,523.489574576775,0.0,1.0
2022-12-01,34.8452,34.92,34.8452,34.92,341,33.2816561133727,33.3530997520168,33.2816561133727,33.3530997520168,357.019889861361,0.0,1.0
2022-12-02,34.9246,34.9246,34.85,34.85,123,33.3574933447676,33.3574933447676,33.2862407318953,33.2862407318953,128.778435345887,0.0,1.0
2022-12-05,34.1937,34.44,34.1937,34.379,6020,32.6593896618137,32.8946378997554,32.6593896618137,32.8363750393638,6302.81447790438,0.0,1.0
2022-12-06,33.8875,33.8875,33.8875,33.8875,122,32.3669292052253,32.3669292052253,32.3669292052253,32.3669292052253,127.731456196733,0.0,1.0
2022-12-07,33.8756,33.8756,33.86,33.86,948,32.3555631718047,32.3555631718047,32.3406631616062,32.3406631616062,992.536233397565,0.0,1.0
2022-12-08,34.0066,34.09,34.0066,34.09,127,32.4806850523177,32.5603427991481,32.4806850523177,32.5603427991481,132.966351942501,0.0,1.0
2022-12-09,33.7,34.03,33.7,34.03,1522,32.1878425441857,32.5030350676154,32.1878425441857,32.5030350676154,1593.5022650117,0.0,1.0
2022-12-12,34.0037,34.0037,33.72,33.72,1934,32.4779151786269,32.4779151786269,32.2069451213633,32.2069451213633,2024.85767446297,0.0,1.0
2022-12-13,34.1275,34.45,34.1275,34.44,4641,32.596160131356,32.9041891883441,32.596160131356,32.8946378997554,4859.03023122163,0.0,1.0
2022-12-14,33.9665,34.37,33.84,34.3699,607,32.4423843850767,32.8277788796339,32.3215605844286,32.827683366748,635.516343536204,0.0,1.0
2022-12-15,33.0777,33.54,33.0777,33.54,804,31.593465855306,32.0350219267652,31.593465855306,32.0350219267652,841.771235919454,0.0,1.0
2022-12-16,32.6684,32.6684,32.6684,32.6684,160,31.393014871951,31.393014871951,31.393014871951,31.393014871951,166.500223738312,0.199432,1.0
2022-12-19,32.3625,32.55,32.245,32.55,517,31.0990573090054,31.2792372470646,30.9861445478217,31.2792372470646,538.003847954422,0.0,1.0
2022-12-20,32.4306,32.4306,32.4306,32.4306,81,31.1644986625085,31.1644986625085,31.1644986625085,31.1644986625085,84.2907382675206,0.0,1.0
2022-12-21,32.9707,32.98,32.97,32.97,419,31.6835129800858,31.6924499050135,31.682840308317,31.682840308317,436.022460914705,0.0,1.0
2022-12-22,32.6098,32.6098,32.2,32.52,1410,31.3367026353096,31.3367026353096,30.9429013626875,31.2504084569751,1467.28322169387,0.0,1.0
2022-12-23,32.8795,32.8795,32.7807,32.7807,452,31.5958734582138,31.5958734582138,31.5009306428525,31.5009306428525,470.363132060732,0.0,1.0
2022-12-27,32.8775,32.98,32.8775,32.98,1002,31.5939515388745,31.6924499050135,31.5939515388745,31.6924499050135,1042.70765116118,0.0,1.0
2022-12-28,32.3235,32.331,32.3235,32.331,152,31.0615798818892,31.0687870794115,31.0615798818892,31.0687870794115,158.175212551396,0.0,1.0
2022-12-29,32.9219,32.9302,32.825,32.825,1764,31.6366181482069,31.644594113465,31.543501156218,31.543501156218,1835.66496671489,0.0,1.0
2022-12-30,32.7034,32.7034,32.7034,32.7034,64,31.4266484603887,31.4266484603887,31.4266484603887,31.4266484603887,66.6000894953248,0.0,1.0
2023-01-03,32.7036,32.92,32.6,32.92,4638,31.4268406523226,31.6347923248346,31.327285230547,31.6347923248346,4826.42523561433,0.0,1.0
2023-01-04,32.98,33.06,32.88,33.06,1704,31.6924499050135,31.7693266785854,31.5963539380486,31.7693266785854,1773.22738281302,0.0,1.0
2023-01-05,32.6514,32.6514,32.6514,32.6514,129,31.376678557567,31.376678557567,31.376678557567,31.376678557567,134.240805389014,0.0,1.0
2023-01-06,33.4954,33.4954,33.4954,33.4954,11,32.1877285187504,32.1877285187504,32.1877285187504,32.1877285187504,11.446890382009,0.0,1.0
2023-01-09,33.4807,33.49,33.4807,33.49,174,32.1736024116066,32.1825393365343,32.1736024116066,32.1825393365343,181.068993315415,0.0,1.0
2023-01-10,33.8892,33.8892,33.599,33.61,1214,32.5661544366581,32.5661544366581,32.287283940526,32.2978544968922,1263.32044761444,0.0,1.0
2023-01-11,34.19,34.19,34.19,34.19,187,32.8552111052884,32.8552111052884,32.8552111052884,32.8552111052884,194.597136494152,0.0,1.0
2023-01-12,34.4507,34.4507,34.4507,34.4507,187,33.1057332911658,33.1057332911658,33.1057332911658,33.1057332911658,194.597136494153,0.0,1.0
2023-01-13,34.6425,34.6425,34.6425,34.6425,11,33.2900453558044,33.2900453558044,33.2900453558044,33.2900453558044,11.446890382009,0.0,1.0
2023-01-17,34.5488,34.5488,34.5488,34.5488,390,33.2000034347584,33.2000034347584,33.2000034347584,33.2000034347584,405.844295362135,0.0,1.0
2023-01-18,34.0975,34.0975,34.0975,34.0975,67,32.7663223358459,32.7663223358459,32.7663223358459,32.7663223358459,69.7219686904183,0.0,1.0
2023-01-19,33.8232,33.88,33.69,33.709,2306,32.5027310984613,32.5573136076973,32.3747312704641,32.3929895041874,2399.68447462842,0.0,1.0
2023-01-20,34.2589,34.2589,34.2589,34.2589,4,32.9214212265272,32.9214212265272,32.9214212265272,32.9214212265272,4.16250559345781,0.0,1.0
2023-01-23,34.6111,34.6111,34.53,34.53,1918,33.2598712221775,33.2598712221775,33.181937392969,33.181937392969,1995.92143206302,0.0,1.0
2023-01-24,34.5271,34.64,34.5271,34.64,800,33.179150609927,33.2876429566303,33.179150609927,33.2876429566303,832.50111869156,0.0,1.0
2023-01-25,34.6362,34.6362,34.389,34.41,991,33.2839913098857,33.2839913098857,33.0464420795485,33.0666222326111,1031.26076077917,0.0,1.0
2023-01-26,34.8641,34.8641,34.75,34.81,343,33.5029940185986,33.5029940185986,33.3933485202917,33.4510061004706,356.934854639007,0.0,1.0
2023-01-27,34.97,35.019,34.89,34.96,4291,33.6047596476144,33.6518466714272,33.5278828740425,33.5951500509179,4465.32787538186,0.0,1.0
2023-01-30,34.6784,34.96,34.6784,34.8899,6109,33.3245438079448,33.5951500509179,33.3245438079448,33.5277867780755,6357.18666760844,0.0,1.0
2023-01-31,35.4089,35.4089,35.1999,35.23,2785,34.0265248466232,34.0265248466232,33.8256842756666,33.854609161723,2898.144519445,0.0,1.0
2023-02-01,36.0018,36.0018,35.379,35.468,689,34.5962778347579,34.5962778347579,33.9977921525007,34.0833175630994,716.991588473107,0.0,1.0
2023-02-02,36.67,36.68,36.5299,36.66,1763,35.2383910860171,35.2480006827136,35.1037606362994,35.2287814893207,1834.62434031653,0.0,1.0
2023-02-03,36.5468,36.76,36.51,36.74,3401,35.1200008547164,35.3248774562855,35.0846375388734,35.3056582628926,3539.1703808375,0.0,1.0
2023-02-06,36.0835,36.2,36.0835,36.2,2874,34.6747882397682,34.7867400412823,34.6747882397682,34.7867400412823,2990.76026889943,0.0,1.0
2023-02-07,36.308,36.308,35.72,36.16,2846,34.8905236856043,34.8905236856043,34.3254793998509,34.7483016544963,2961.62272974523,0.0,1.0
2023-02-08,35.7019,36.049,35.679,36.049,8208,34.3080860298303,34.6416351311653,34.2860800533953,34.6416351311653,8541.46147777541,0.0,1.0
2023-02-09,35.3011,35.53,35.3011,35.53,6545,33.9229333942351,34.1428970626176,33.9229333942351,34.1428970626176,6810.89977729532,0.0,1.0
2023-02-10,35.4107,35.43,35.35,35.35,975,34.0282545740286,34.0468010956528,33.9699243220809,33.9699243220809,1014.61073840534,0.0,1.0
2023-02-13,35.8558,35.8558,35.7648,35.7648,234,34.4559777229892,34.4559777229892,34.3685303930512,34.3685303930512,243.506577217281,0.0,1.0
2023-02-14,35.8166,35.8166,35.64,35.64,231,34.418308103939,34.418308103939,34.248602626279,34.248602626279,240.384698022188,0.0,1.0
2023-02-15,36.1066,36.1066,35.76,35.888,4177,34.6969864081371,34.6969864081371,34.3639177866368,34.4869206243519,4346.69646596831,0.0,1.0
2023-02-16,36.0061,36.05,35.73,35.73,1199,34.6004099613374,34.642596090835,34.3350889965474,34.3350889965474,1247.71105163898,0.0,1.0
2023-02-17,36.2,36.2,35.76,35.76,956,34.7867400412823,34.7867400412823,34.3639177866368,34.3639177866368,994.838836836414,0.0,1.0
2023-02-21,35.2483,35.39,35.2483,35.39,2210,33.8721947236776,34.0083627088668,33.8721947236776,34.0083627088668,2299.78434038544,0.0,1.0
2023-02-22,35.3868,35.4,35.3113,35.4,652,34.005287637924,34.0179723055633,33.9327351828655,34.0179723055633,678.488411733621,0.0,1.0
2023-02-23,35.5046,35.5046,35.19,35.27,3970,34.1184886870086,34.1184886870086,33.8161707749371,33.893047548509,4131.28680150687,0.0,1.0
2023-02-24,35.2325,35.2325,35.079,35.15,4863,33.8570115608972,33.8570115608972,33.7095042516061,33.7777323881512,5060.56617524632,0.0,1.0
2023-02-27,35.2699,35.58,35.2699,35.45,5064,33.892951452542,34.1909450461001,33.892951452542,34.0660202890458,5269.73208131758,0.0,1.0
2023-02-28,35.2471,35.529,35.2471,35.4822,1803,33.871041572074,34.141936102948,33.871041572074,34.0969631904084,1876.24939625111,0.0,1.0
2023-03-01,35.189,35.209,35.01,35.209,1051,33.8152098152675,33.8344290086604,33.6431980344003,33.8344290086604,1093.69834468104,0.0,1.0
2023-03-02,35.3029,35.3208,35.13,35.1699,688,33.9246631216404,33.9418642997271,33.7585131947582,33.7968554855772,715.950962074743,0.0,1.0
2023-03-03,35.659,35.659,35.4099,35.57,850,34.2668608600023,34.2668608600023,34.0274858062928,34.1813354494036,884.532438609784,0.0,1.0
2023-03-06,35.0901,35.37,34.99,35.37,5088,33.7201709039392,33.9891435154739,33.6239788410074,33.9891435154739,5294.70711487833,0.0,1.0
2023-03-07,34.8523,35.1,34.79,35.079,2091,33.4916546944967,33.7296844046687,33.4317869070776,33.7095042516061,2175.94979898007,0.0,1.0
2023-03-08,34.8848,34.8848,34.7,34.72,295,33.5228858837603,33.5228858837603,33.3453005368092,33.3645197302022,306.984787517513,0.0,1.0
2023-03-09,34.3018,34.88,34.3018,34.88,483,32.9626463963551,33.518273277346,32.9626463963551,33.518273277346,502.62255041003,0.0,1.0
2023-03-10,33.4647,33.4647,33.28,33.28,200,32.1582270568922,32.1582270568922,31.9807378059081,31.9807378059081,208.12527967289,0.0,1.0
2023-03-13,32.9226,33.34,32.9226,33.34,1103,31.6372908199757,32.038395386087,31.6372908199757,32.038395386087,1147.81091739599,0.0,1.0
2023-03-14,33.4535,33.4535,33.4535,33.4535,1103,32.1474643085922,32.1474643085922,32.1474643085922,32.1474643085922,1147.81091739599,0.0,1.0
2023-03-15,32.9555,32.9555,32.9555,32.9555,129,31.6689063931071,31.6689063931071,31.6689063931071,31.6689063931071,134.240805389014,0.0,1.0
2023-03-16,33.5172,33.5172,32.67,32.8,909,32.2086774395488,32.2086774395488,31.3945524074224,31.5194771644767,945.929396113286,0.0,1.0
2023-03-17,32.6701,32.6701,32.63,32.63,302,31.4905244105899,31.4905244105899,31.4518722476377,31.4518722476377,313.312349815364,0.099771,1.0
2023-03-20,33.122,33.4095,33.122,33.4095,358,31.9261082619141,32.2032278840776,31.9261082619141,32.2032278840776,371.410004085762,0.0,1.0
2023-03-21,33.5159,33.5159,33.3796,33.3796,901,32.3057862416365,32.3057862416365,32.1744074433726,32.1744074433726,934.749758886236,0.0,1.0
2023-03-22,32.8193,33.15,32.8193,33.1499,286,31.6343374458135,31.9530973033769,31.6343374458135,31.9530009139432,296.713020023822,0.0,1.0
2023-03-23,32.6285,32.6285,32.6285,32.6285,191,31.4504264061308,31.4504264061308,31.4504264061308,31.4504264061308,198.154499386538,0.0,1.0
2023-03-24,32.8654,32.8654,32.8654,32.8654,191,31.6787729747935,31.6787729747935,31.6787729747935,31.6787729747935,198.154499386538,0.0,1.0
2023-03-27,33.2839,33.32,33.2839,33.3199,348,32.0821627552298,32.1169593408302,32.0821627552298,32.1168629513964,361.035422966049,0.0,1.0
2023-03-28,33.32,33.32,33.27,33.29,605,32.1169593408302,32.1169593408302,32.0687646239322,32.0880425106914,627.662157742699,0.0,1.0
2023-03-29,33.4711,33.64,33.4711,33.64,232,32.2626037752959,32.4254055289774,32.2626037752959,32.4254055289774,240.690281977366,0.0,1.0
2023-03-30,33.5153,33.5153,33.5153,33.5153,10,32.3052079050338,32.3052079050338,32.3052079050338,32.3052079050338,10.374581119714,0.0,1.0
2023-03-31,34.0936,34.0936,33.89,33.92,1032,32.8626280006761,32.8626280006761,32.6663791134674,32.6952959436062,1070.65677155449,0.0,1.0
2023-04-03,34.0899,34.0899,33.96,33.96,973,32.8590615916256,32.8590615916256,32.7338517171246,32.7338517171246,1009.44674294818,0.0,1.0
2023-04-04,33.4759,33.4759,33.44,33.44,364,32.2672304681181,32.2672304681181,32.2326266613854,32.2326266613854,377.634752757591,0.0,1.0
2023-04-05,33.3533,33.3533,33.31,33.31,483,32.1490570222842,32.1490570222842,32.1073203974506,32.1073203974506,501.092268082189,0.0,1.0
2023-04-06,33.2935,33.35,33.2935,33.35,153,32.0914161408742,32.145876170969,32.0914161408742,32.145876170969,158.731091131625,0.0,1.0
2023-04-10,33.6755,33.68,33.08,33.08,1045,32.459623777975,32.4639613024958,31.8856246997197,31.8856246997197,1084.14372701012,0.0,1.0
2023-04-11,33.9497,34.02,33.8165,33.9,3669,32.7239236054436,32.7916853774022,32.5955328796273,32.676018056847,3806.43381282308,0.0,1.0
2023-04-12,33.8281,34.06,33.8281,34.06,500,32.6067140539477,32.8302411509206,32.6067140539477,32.8302411509206,518.729055985702,0.0,1.0
2023-04-13,34.0896,34.0896,33.809,33.809,291,32.8587724233242,32.8587724233242,32.5883036720926,32.5883036720926,301.900310583679,0.0,1.0
2023-04-14,33.8933,33.8933,33.8933,33.8933,21,32.6695599647827,32.6695599647827,32.6695599647827,32.6695599647827,21.7866203513995,0.0,1.0
2023-04-17,34.0768,34.0768,34.0,34.0,626,32.8464345757984,32.8464345757984,32.772407490643,32.772407490643,649.448778094098,0.0,1.0
2023-04-18,33.9771,34.27,33.9,34.27,1419,32.7503343103037,33.0326589618923,32.676018056847,33.0326589618923,1472.15306088742,0.0,1.0
2023-04-19,34.0006,34.03,33.9299,33.93,914,32.7729858272458,32.8013243207818,32.704838497552,32.7049348869858,948.236714341863,0.0,1.0
2023-04-20,34.0267,34.08,33.89,34.08,4645,32.7981434694666,32.8495190376798,32.6663791134674,32.8495190376798,4818.99293010716,0.0,1.0
2023-04-21,33.9979,33.9979,33.9979,33.9979,169,32.7703833125333,32.7703833125333,32.7703833125333,32.7703833125333,175.330420923167,0.0,1.0
2023-04-24,33.999,33.999,33.9499,33.9499,343,32.7714435963051,32.7714435963051,32.7241163843112,32.7241163843112,355.848132406191,0.0,1.0
2023-04-25,33.3134,33.5799,33.3134,33.5401,605,32.1105976381996,32.367475479266,32.1105976381996,32.3291124846152,627.6621577427,0.0,1.0
2023-04-26,32.9747,33.0,32.89,33.0,2386,31.7841266259325,31.8085131526829,31.7024847755073,31.8085131526829,2475.37505516377,0.0,1.0
2023-04-27,33.5151,33.5151,32.35,32.35,2104,32.3050151261662,32.3050151261662,31.1819818330089,31.1819818330089,2182.81186758783,0.0,1.0
2023-04-28,33.7558,33.81,33.7558,33.8,7425,32.5370244933132,32.5892675664306,32.5370244933132,32.579628623051,7703.12648138767,0.0,1.0
2023-05-01,33.7823,34.01,33.71,34.01,10643,32.5625676932691,32.7820464340226,32.4928781326346,32.7820464340226,11041.6666857117,0.0,1.0
2023-05-02,33.3807,33.3807,33.03,33.259,883,32.1754677271443,32.1754677271443,31.8374299828217,32.0581617862146,916.07551287075,0.0,1.0
2023-05-03,33.381,33.381,33.381,33.381,12,32.1757568954457,32.1757568954457,32.1757568954457,32.1757568954457,12.4494973436569,0.0,1.0
2023-05-04,32.9047,32.975,32.9047,32.92,369,31.7166540222753,31.7844157942339,31.7166540222753,31.7314016056461,382.822043317448,0.0,1.0
2023-05-05,33.5572,33.5701,33.43,33.43,4814,32.3455950777943,32.358029314754,32.2229877180058,32.2229877180058,4994.32335103034,0.0,1.0
2023-05-08,33.4445,33.45,33.4445,33.45,275,32.2369641859062,32.242265604765,32.2369641859062,32.242265604765,285.300980792136,0.0,1.0
2023-05-09,33.3086,33.4,33.3086,33.345,1844,32.1059709453774,32.194070887867,32.1059709453774,32.1410566992792,1913.07275847527,0.0,1.0
2023-05-10,33.5,33.6,33.399,33.6,1518,32.290460321663,32.386849755459,32.193106993529,32.386849755459,1574.86141397259,0.0,1.0
2023-05-11,33.213,33.213,33.213,33.213,112,32.0138226466684,32.0138226466684,32.0138226466684,32.0138226466684,116.195308540797,0.0,1.0
2023-05-12,33.275,33.275,33.147,33.189,3688,32.073584095622,32.073584095622,31.9502056203631,31.9906891825574,3826.14551695053,0.0,1.0
2023-05-15,33.4577,33.479,33.435,33.45,2619,32.2496875911673,32.2702185405658,32.2278071896956,32.242265604765,2717.1027952531,0.0,1.0
2023-05-16,33.087,33.19,33.06,33.14,1844,31.8923719600855,31.9916530768953,31.8663468129605,31.9434583599973,1913.07275847527,0.0,1.0
2023-05-17,33.6592,33.6592,33.149,33.149,559,32.4439123002662,32.4439123002662,31.952133409039,31.952133409039,579.939084592015,0.0,1.0
2023-05-18,33.8967,33.8967,33.62,33.78,2479,32.6728372055317,32.6728372055317,32.4061276422182,32.5603507362918,2571.85865957711,0.0,1.0
2023-05-19,33.5994,33.5994,33.5994,33.5994,1313,32.3862714188562,32.3862714188562,32.3862714188562,32.3862714188562,1362.18250101845,0.0,1.0
2023-05-22,33.6731,33.721,33.6731,33.721,219,32.4573104315639,32.5034809703522,32.4573104315639,32.5034809703522,227.203326521737,0.0,1.0
2023-05-23,33.6074,33.6074,33.6074,33.6074,90,32.3939825735599,32.3939825735599,32.3939825735599,32.3939825735599,93.3712300774263,0.0,1.0
2023-05-24,33.3191,33.64,33.24,33.64,1056,32.116091835926,32.4254055289774,32.0398477937934,32.4254055289774,1095.5557662418,0.0,1.0
2023-05-25,33.1925,33.24,33.13,33.14,922,31.9940628127403,32.0398477937934,31.9338194166177,31.9434583599973,956.536379237633,0.0,1.0
2023-05-26,33.4774,33.4774,33.4774,33.4774,10,32.2686763096251,32.2686763096251,32.2686763096251,32.2686763096251,10.374581119714,0.0,1.0
2023-05-30,33.322,33.3401,33.322,33.34,365,32.1188871295061,32.1363336170232,32.1188871295061,32.1362372275894,378.672210869562,0.0,1.0
2023-05-31,32.9542,32.98,32.9542,32.98,278,31.7643667920044,31.7892352659237,31.7643667920044,31.7892352659237,288.41335512805,0.0,1.0
2023-06-01,33.1391,33.15,33.0003,33.0003,1358,31.9425908550932,31.9530973033769,31.8088023209843,31.8088023209843,1408.86811605717,0.0,1.0
2023-06-02,34.371,34.371,34.18,34.18,46781,33.1300122900262,33.1300122900262,32.9459084714758,32.9459084714758,48533.3279361343,0.0,1.0
2023-06-05,33.822,34.34,33.646,34.34,100,32.6008342984861,33.1001315655495,32.4311888950052,33.1001315655495,103.74581119714,0.0,1.0
2023-06-06,34.6425,34.6425,34.505,34.59,2787,33.3917096027824,33.3917096027824,33.2591741313129,33.3411051500395,2891.3957580643,0.0,1.0
2023-06-07,35.3939,35.3939,35.12,35.12,668,34.1159798083256,34.1159798083256,33.8519691491583,33.8519691491583,693.022018796898,0.0,1.0
2023-06-08,35.1907,35.2,35.06,35.17,1358,33.9201164788521,33.9290806961951,33.7941354888807,33.9001638660563,1408.86811605717,0.0,1.0
2023-06-09,34.9113,35.1404,34.9113,35.1404,566,33.6508044008261,33.8716325936527,33.6508044008261,33.8716325936527,587.201291375814,0.0,1.0
2023-06-12,34.9961,35.062,34.94,35.041,8799,33.7325426406851,33.7960632775566,33.6784681683255,33.7758214964595,9128.59392723637,0.0,1.0
2023-06-13,35.2433,35.3,35.14,35.14,759,33.9708173210288,34.0254701299911,33.8712470359175,33.8712470359175,787.430706986296,0.0,1.0
2023-06-14,34.8861,35.179,34.8861,35.179,294,33.6265142635095,33.908838915098,33.6265142635095,33.908838915098,305.012684919592,0.0,1.0
2023-06-15,35.1427,35.1427,35.1427,35.1427,112,33.87384955063,33.87384955063,33.87384955063,33.87384955063,116.195308540797,0.0,1.0
2023-06-16,35.0373,35.0501,34.87,35.05,2470,33.772255087409,33.7845929349349,33.6109955646683,33.7844965455011,2562.52153656937,0.0,1.0
2023-06-20,34.929,34.97,34.89,34.89,5044,33.667865330608,33.7073849984643,33.6302734514275,33.6302734514275,5232.93871678375,0.0,1.0
2023-06-21,34.9499,35.04,34.85,35.04,3729,33.6880107222713,33.7748576021215,33.5917176779091,33.7748576021215,3868.68129954137,0.0,1.0
2023-06-22,34.79,35.01,34.79,35.01,272,33.5338840176315,33.7459407719827,33.5338840176315,33.7459407719827,282.188606456222,0.0,1.0
2023-06-23,34.2015,34.59,34.2015,34.59,2117,33.0847950427382,33.4606102226017,33.0847950427382,33.4606102226017,2188.45470877088,0.122589,1.0
2023-06-26,34.4,34.56,34.4,34.52,1716,33.2768138669413,33.4315897453922,33.2768138669413,33.3928957757795,1773.91983006653,0.0,1.0
2023-06-27,34.8222,34.899,34.591,34.591,1917,33.6852287162036,33.75952113786,33.4615775718421,33.4615775718421,1981.70414582607,0.0,1.0
2023-06-28,34.86,34.89,34.76,34.89,5706,33.7217945174876,33.7508149946972,33.6250595934558,33.7508149946972,5898.59356081562,0.0,1.0
2023-06-29,35.3449,35.399,35.3449,35.399,971,34.1908621641178,34.2431957580191,34.1908621641178,34.2431957580191,1003.77398309709,0.0,1.0
2023-06-30,35.4645,35.619,35.4645,35.599,1099,34.3065571332599,34.456012590889,34.3065571332599,34.4366656060827,1136.09434338177,0.0,1.0
2023-07-03,35.5389,35.569,35.509,35.569,483,34.4971142927609,34.5263319427223,34.4680907800086,34.5263319427223,497.586219946579,0.122589,1.0
2023-07-05,35.16,35.66,35.1599,35.66,14614,34.1293213502239,34.614664372838,34.1292242816194,34.614664372838,15055.3313008267,0.0,1.0
2023-07-06,34.679,34.679,34.65,34.65,577,33.6624213624692,33.6624213624692,33.6342714671575,33.6342714671575,594.42494598173,0.0,1.0
2023-07-07,34.839,35.109,34.839,35.109,645,33.8177311297057,34.0798163619173,33.8177311297057,34.0798163619173,664.478492475245,0.0,1.0
2023-07-10,35.2343,35.2343,35.1773,35.224,1952,34.2014433233844,34.2014433233844,34.1461142188064,34.1914452571185,2010.94886404911,0.0,1.0
2023-07-11,35.5985,35.5985,35.19,35.19,1021,34.5549671810565,34.5549671810565,34.1584419315808,34.1584419315808,1051.83339661585,0.0,1.0
2023-07-12,35.9,35.9729,35.865,35.97,13750,34.8476290236928,34.9183920363899,34.8136550121098,34.9155770468588,14165.2391806738,0.0,1.0
2023-07-13,36.08,36.11,35.95,36.02,3828,35.0223525118339,35.0514730931907,34.8961633259542,34.9641113491202,3943.60258789959,0.0,1.0
2023-07-14,35.8606,35.87,35.62,35.67,878,34.8093839935108,34.818508442336,34.5758369310289,34.6243712332903,904.514909136846,0.0,1.0
2023-07-17,36.1594,36.219,36.1594,36.219,193,35.099424983825,35.1572778721206,35.099424983825,35.1572778721206,198.828448136004,0.0,1.0
2023-07-18,36.58,36.58,36.05,36.05,1461,35.507695534448,35.507695534448,34.993231930477,34.993231930477,1505.12105039742,0.0,1.0
2023-07-19,36.66,36.66,36.489,36.609,6551,35.5853504180662,35.5853504180662,35.4193631043322,35.5358454297596,6748.83504527959,0.0,1.0
2023-07-20,36.5107,36.5107,36.45,36.509,90136,35.4404269915137,35.4404269915137,35.3815063485683,35.4387768252368,92858.0362755793,0.0,1.0
2023-07-21,36.3239,36.3239,36.3239,36.3239,89,35.2591028382651,35.2591028382651,35.2591028382651,35.2591028382651,91.6877299694523,0.0,1.0
2023-07-24,36.53,36.55,36.4899,36.5,7591,35.4591612321866,35.4785749530911,35.4202367217729,35.4300406508297,7820.24222694509,0.0,1.0
2023-07-25,36.5389,36.68,36.5389,36.61,5993,35.4678003379891,35.6047641389708,35.4678003379891,35.5368161158048,6173.98388434751,0.0,1.0
2023-07-26,36.6746,36.6746,36.6746,36.6746,182,35.5995224343266,35.5995224343266,35.5995224343266,35.5995224343266,187.496256791464,0.0,1.0
2023-07-27,36.3707,36.94,36.3707,36.94,2096,35.3045309451817,35.8571425107301,35.3045309451817,35.8571425107301,2159.29755074126,0.0,1.0
2023-07-28,36.6665,36.75,36.6665,36.7,1156,35.5916598773602,35.6727121621368,35.5916598773602,35.6241778598754,1190.91029038974,0.0,1.0
2023-07-31,36.8898,36.9049,36.75,36.79,9732,35.8084140712597,35.8230714305426,35.6727121621368,35.7115396039459,10025.8987422777,0.0,1.0
2023-08-01,36.7138,36.74,36.65,36.65,742,35.6375733272995,35.6630053016845,35.575643557614,35.575643557614,764.407816149818,0.0,1.0
2023-08-02,36.4902,36.5,36.4203,36.49,1517,35.4205279275865,35.4300406508297,35.352676973025,35.4203337903775,1562.81220633325,0.0,1.0
2023-08-03,36.5127,36.57,36.26,36.48,36321,35.4423683636041,35.4979886739957,35.197075999975,35.4106269299252,37417.8656204549,0.0,1.0
2023-08-04,36.4813,36.72,36.43,36.43,2240,35.411888821784,35.6435915807799,35.3620926276638,35.3620926276638,2307.64623743341,0.0,1.0
2023-08-07,36.7855,36.7855,36.51,36.51,2604,35.7071715167424,35.7071715167424,35.439747511282,35.439747511282,2682.63875101634,0.0,1.0
2023-08-08,36.4984,36.4984,36.15,36.16,1583,35.4284875531574,35.4284875531574,35.0903005349999,35.1000073954521,1630.80535440048,0.0,1.0
2023-08-09,36.3444,36.4701,36.3444,36.36,1461,35.2790019021922,35.4010171380774,35.2790019021922,35.2941446044978,1505.12105039742,0.0,1.0
2023-08-10,36.2531,36.59,36.15,36.54,1302,35.1903782662629,35.5174023949003,35.0903005349999,35.4688680926389,1341.31937550817,0.0,1.0
2023-08-11,36.2795,36.2795,36.21,36.21,124,35.2160043778569,35.2160043778569,35.1485416977136,35.1485416977136,127.74470242935,0.0,1.0
2023-08-14,36.3088,36.309,36.02,36.02,670,35.2444454789821,35.2446396161911,34.9641113491202,34.9641113491202,690.233472803743,0.0,1.0
2023-08-15,35.9792,35.9792,35.9792,35.9792,172,34.9245073584749,34.9245073584749,34.9245073584749,34.9245073584749,177.194264660065,0.0,1.0
2023-08-16,35.5975,35.829,35.5975,35.829,82177,34.5539964950113,34.7787103144816,34.5539964950113,34.7787103144816,84658.6807381987,0.0,1.0
2023-08-17,35.18,35.78,35.18,35.78,691,34.1487350711285,34.7311466982654,34.1487350711285,34.7311466982654,711.867656279681,0.0,1.0
2023-08-18,35.4074,35.48,35.4074,35.44,20636,34.3694690778134,34.439940884697,34.3694690778134,34.4011134428878,21259.1909623553,0.0,1.0
2023-08-21,35.3143,35.49,35.14,35.49,6405,34.2790982070026,34.4496477451492,34.1099076293194,34.4496477451492,6598.42596016117,0.0,1.0
2023-08-22,35.2369,35.279,35.1699,35.22,953,34.203967107102,34.2448329896061,34.1389311420717,34.1875625129376,981.779850122339,0.0,1.0
2023-08-23,35.4935,35.51,35.3,35.37,14035,34.4530451463075,34.4690614660538,34.2652173965559,34.3331654197219,14458.8459564187,0.0,1.0
2023-08-24,35.12,35.54,35.12,35.54,2991,34.0904939084148,34.4981820474107,34.0904939084148,34.4981820474107,3081.32584650149,0.0,1.0
2023-08-25,35.2743,35.33,35.09,35.09,2393,34.2402707651935,34.2943379779127,34.061373327058,34.061373327058,2465.26671704382,0.0,1.0
2023-08-28,35.524,35.65,35.524,35.65,3571,34.482651070687,34.6049575123858,34.482651070687,34.6049575123858,3678.84139012264,0.0,1.0
2023-08-29,35.9243,35.9243,35.59,35.59,1506,34.8712166945919,34.8712166945919,34.5467163496721,34.5467163496721,1551.48001498871,0.0,1.0
2023-08-30,36.07,36.14,35.995,36.01,20094,35.0126456513816,35.0805936745476,34.9398441979895,34.9544044886679,20700.8229888335,0.0,1.0
2023-08-31,36.0425,36.09,36.0425,36.09,1680,34.9859517851378,35.0320593722862,34.9859517851378,35.0320593722862,1730.73467807506,0.0,1.0
2023-09-01,36.306,36.35,36.2899,36.35,1541,35.2417275580555,35.2844377440455,35.2260995127273,35.2844377440455,1587.53698744861,0.0,1.0
2023-09-05,35.519,36.3,35.5099,36.3,5514,34.4777976404609,35.2359034417841,34.4689643974493,35.2359034417841,5680.51846125348,0.0,1.0
2023-09-06,35.4007,35.55,35.2699,35.55,8019,34.3629654813104,34.5078889078629,34.2359997465945,34.5078889078629,8261.16749016897,0.0,1.0
2023-09-07,35.1673,35.22,35.12,35.125,5154,34.1364073583541,34.1875625129376,34.0904939084148,34.0953473386409,5309.64674452312,0.0,1.0
2023-09-08,35.0602,35.2,35.0602,35.1,3263,34.0324468829102,34.1681487920331,34.0324468829102,34.0710801875102,3361.54003247554,0.0,1.0
2023-09-11,35.0958,35.12,35.0958,35.12,366,34.0670033061203,34.0904939084148,34.0670033061203,34.0904939084148,377.052912009209,0.0,1.0
2023-09-12,35.0861,35.16,35.07,35.15,9799,34.0575876514816,34.1293213502239,34.0419596061534,34.1196144897716,10094.922089558,0.0,1.0
2023-09-13,34.9,35.1,34.82,35.1,5822,33.8769429784646,34.0710801875102,33.7992880948463,34.0710801875102,5997.81981890059,0.0,1.0
2023-09-14,35.458,35.458,35.458,35.458,78,34.4185857917019,34.4185857917019,34.4185857917019,34.4185857917019,80.3555386249135,0.0,1.0
2023-09-15,35.0332,35.27,34.9499,35.27,6323,34.0908375312748,34.3212678181857,34.009778228489,34.3212678181857,6497.78473165357,0.087154,1.0
2023-09-18,34.96,35.19,34.96,35.19,2346,34.0196065473142,34.2434197482834,34.0196065473142,34.2434197482834,2410.84975177278,0.0,1.0
2023-09-19,34.8555,34.92,34.77,34.77,1352,33.9179175060043,33.980682512363,33.8347173812962,33.8347173812962,1389.37291747519,0.0,1.0
2023-09-20,34.635,35.07,34.635,35.07,1022,33.703348763336,34.1266476434299,33.703348763336,34.1266476434299,1050.25082962991,0.0,1.0
2023-09-21,34.2206,34.34,34.2206,34.33,1477,33.300095761242,33.4162840055712,33.300095761242,33.4065529968334,1517.82825378022,0.0,1.0
2023-09-22,34.1202,34.37,34.1202,34.37,2682,33.2023964335146,33.4454770317846,33.2023964335146,33.4454770317846,2756.13769576069,0.0,1.0
2023-09-25,34.27,34.3,34.09,34.09,2772,33.3481669444067,33.37735997062,33.1730087871264,33.1730087871264,2848.62553790031,0.0,1.0
2023-09-26,33.89,34.24,33.89,34.24,752,32.9783886123706,33.3189739181933,32.9783886123706,33.3189739181933,772.787303211054,0.0,1.0
2023-09-27,34.187,34.187,34.1663,34.1663,117,33.267399571883,33.267399571883,33.2472563837958,33.2472563837958,120.234194781507,0.0,1.0
2023-09-28,34.5284,34.62,34.32,34.32,2329,33.5996162101912,33.6887522502293,33.3968219880956,33.3968219880956,2393.37982603529,0.0,1.0
2023-09-29,34.3077,34.47,34.2799,34.47,1773,33.3848528473481,33.5427871191625,33.3578006430571,33.5427871191625,1822.01049015053,0.0,1.0
2023-10-02,34.0,34.37,33.9199,34.37,1608,33.0854297084863,33.4454770317846,33.0074843284966,33.4454770317846,1652.44944622789,0.0,1.0
2023-10-03,33.5518,33.64,33.5518,33.64,1177,32.6492858968586,32.7351133939259,32.6492858968586,32.7351133939259,1209.53544664815,0.0,1.0
2023-10-04,33.6569,33.6569,33.43,33.43,904,32.7515587986928,32.7515587986928,32.5307622104323,32.5307622104323,928.988992157966,0.0,1.0
2023-10-05,33.6463,33.75,33.45,33.52,10732,32.7412439294307,32.8421544900416,32.5502242279079,32.6183412890724,11028.6613538045,0.0,1.0
2023-10-06,33.869,33.96,33.43,33.43,778,32.9579534940213,33.0465056735352,32.5307622104323,32.5307622104323,799.506013162498,0.0,1.0
2023-10-09,34.1393,34.1393,33.885,33.885,509,33.2209826602038,33.2209826602038,32.9735231080017,32.9735231080017,523.070129434076,0.0,1.0
2023-10-10,34.4799,34.7,34.4799,34.51,1636,33.5524208178129,33.7666003201316,33.5524208178129,33.5817111541136,1681.22344156021,0.0,1.0
2023-10-11,34.4155,34.4155,34.27,34.2701,1189,33.4897531215415,33.4897531215415,33.3481669444067,33.348264254494,1221.86715893343,0.0,1.0
2023-10-12,33.8243,34.02,33.7099,33.92,20069,32.9144558849634,33.1048917259619,32.803133145003,33.007581638584,20623.7611544449,0.0,1.0
2023-10-13,33.49,33.6,33.49,33.55,25291,32.589148262859,32.6961893589747,32.589148262859,32.6475343152858,25990.1112839239,0.0,1.0
2023-10-16,34.1153,34.14,33.7774,33.7774,2644,33.1976282392331,33.2216638308154,32.8688174539831,32.8688174539831,2717.08727352396,0.0,1.0
2023-10-17,34.4102,34.53,34.4102,34.53,364,33.4845956869105,33.6011731715892,33.4845956869105,33.6011731715892,374.061939320243,0.0,1.0
2023-10-18,33.87,34.24,33.8699,33.99,14913,32.9589265948951,33.3189739181933,32.9588292848077,33.0756986997485,15325.2354425351,0.0,1.0
2023-10-19,33.36,33.69,33.325,33.69,4673,32.4626451492678,32.7837684376148,32.4285866186855,32.7837684376148,4802.17429242719,0.0,1.0
2023-10-20,32.963,33.2,32.963,33.2,2626,32.0763241023775,32.3069490094631,32.0763241023775,32.3069490094631,2698.58970509604,0.0,1.0
2023-10-23,32.66,33.05,32.66,32.75,6875,31.7814745376225,32.1609838783963,31.7814745376225,31.8690536162626,7065.04349677657,0.0,1.0
2023-10-24,32.81,32.99,32.6799,32.92,2220,31.9274396686893,32.1025978259695,31.8008392450107,32.034480764805,2281.36677277731,0.0,1.0
2023-10-25,32.5216,32.7,32.5216,32.6,2011,31.6467973766914,31.8203985725736,31.6467973766914,31.7230884851957,2066.58945047531,0.0,1.0
2023-10-26,32.5973,32.63,32.48,32.63,420,31.7204611128365,31.7522815114091,31.6063163803422,31.7522815114091,431.609929984897,0.0,1.0
2023-10-27,32.328,32.7,32.3,32.7,1248,31.4584050475278,31.8203985725736,31.431158223062,31.8203985725736,1282.49807766941,0.0,1.0
2023-10-30,32.5,32.58,32.4399,32.5124,2013,31.6257783978178,31.7036264677201,31.5672950353037,31.6378448486527,2068.64473585618,0.0,1.0
2023-10-31,32.7499,32.75,32.62,32.69,3414,31.8689563061752,31.8690536162626,31.7425505026713,31.8106675638358,3508.37214516294,0.0,1.0
2023-11-01,32.9338,32.97,32.59,32.75,5125,32.0479095568632,32.083135808494,31.7133574764579,31.8690536162626,5266.66878850617,0.0,1.0
2023-11-02,33.5162,33.5162,33.2,33.2801,1766,32.614643505752,32.614643505752,32.3069490094631,32.3848943894528,1814.81699131745,0.0,1.0
2023-11-03,34.2705,34.29,33.89,33.89,2564,33.3486534948436,33.3676289618822,32.9783886123706,32.9783886123706,2634.87585828875,0.0,1.0
2023-11-06,34.0898,34.0898,34.0,34.0,1145,33.1728141669517,33.1728141669517,33.0854297084863,33.0854297084863,1176.65088055406,0.0,1.0
2023-11-07,33.9059,34.0,33.9059,33.95,2021,32.9938609162637,33.0854297084863,32.9938609162637,33.0367746647974,2076.86587737971,0.0,1.0
2023-11-08,33.5904,33.83,33.5904,33.83,3878,32.6868475905865,32.9200025599439,32.6868475905865,32.9200025599439,3985.1983535272,0.0,1.0
2023-11-09,33.3282,33.7,33.25,33.67,3169,32.4317005414816,32.7934994463526,32.3556040531521,32.7643064201393,3256.59968600509,0.0,1.0
2023-11-10,33.6748,33.7001,33.66,33.7001,10804,32.7689773043334,32.79359675644,32.7545754114015,32.79359675644,11102.6516275162,0.0,1.0
2023-11-13,33.688,33.7498,33.5356,33.5356,2645,32.7818222358673,32.8419598698668,32.6335216627034,32.6335216627034,2718.11491621441,0.0,1.0
2023-11-14,35.2898,35.2898,35.1097,35.1097,1570,34.3405352154865,34.3405352154865,34.1652797481189,34.1652797481189,1613.39902399116,0.0,1.0
2023-11-15,35.3652,35.7501,35.3652,35.75,1261,34.4139070213694,34.788453547687,34.4139070213694,34.7883562375996,1295.85743264513,0.0,1.0
2023-11-16,34.8742,34.94,34.83,34.87,5104,33.9361144923439,34.0001445298386,33.8931034337229,33.9320274686741,5245.08829200694,0.0,1.0
2023-11-17,35.2724,35.29,35.24,35.29,730,34.3236032602827,34.3407298356613,34.2920747919723,34.3407298356613,750.179164021369,0.0,1.0
2023-11-20,35.358,35.4,35.29,35.4,2301,34.4069006950782,34.447770931777,34.3407298356613,34.447770931777,2364.60583070297,0.0,1.0
2023-11-21,35.1267,35.31,35.1267,35.31,1349,34.1818224629731,34.3601918531368,34.1818224629731,34.3601918531368,1386.28998940387,0.0,1.0
2023-11-22,35.3504,35.44,35.3,35.33,2698,34.3995051284375,34.4866949667281,34.350460844399,34.3796538706124,2772.57997880774,0.0,1.0
2023-11-24,35.5094,35.55,35.38,35.38,1111,34.5542281673684,34.5937360628438,34.4283089143014,34.4283089143014,1141.71102907909,0.0,1.0
2023-11-27,35.45,35.55,35.3,35.3,2253,34.4964259754659,34.5937360628438,34.350460844399,34.350460844399,2315.27898156184,0.0,1.0
2023-11-28,35.212,35.52,35.212,35.52,2916,34.2648279675065,34.5645430366304,34.2648279675065,34.5645430366304,2996.60608532371,0.0,1.0
2023-11-29,35.3229,35.5199,35.32,35.49,3148,34.3727448544086,34.5644457265431,34.3699228618746,34.5353500104171,3235.01918950584,0.0,1.0
2023-11-30,35.4545,35.4603,35.37,35.45,2752,34.5008049293979,34.5064489144658,34.4185779055636,34.4964259754659,2828.07268409151,0.0,1.0
2023-12-01,36.3716,36.3716,35.29,35.48,6493,35.3932357407406,35.3932357407406,34.3407298356613,34.5256190016793,6672.48398902842,0.0,1.0
2023-12-04,36.748,36.748,36.6613,36.6956,1744,35.7595109096311,35.7595109096311,35.6751430638744,35.708520423845,1792.20885212776,0.0,1.0
2023-12-05,36.3363,36.5,36.32,36.43,2387,35.3588852798962,35.5181818929339,35.3430237356536,35.4500648317693,2452.98310208083,0.0,1.0
2023-12-06,36.2649,36.5998,36.2649,36.38,2242,35.2894058775084,35.615297360137,35.2894058775084,35.4014097880804,2303.974911967,0.0,1.0
2023-12-07,36.5349,36.5349,36.3899,36.39,3792,35.5521431134287,35.5521431134287,35.4110434867308,35.4111407968182,3896.82108214936,0.0,1.0
2023-12-08,36.7169,36.82,36.54,36.58,5779,35.7292474724565,35.8295741725431,35.557105927885,35.5960299628362,5938.74710805409,0.0,1.0
2023-12-11,36.9077,36.9077,36.57,36.57,3721,35.9149151191736,35.9149151191736,35.5862989540984,35.5862989540984,3823.85845112809,0.0,1.0
2023-12-12,36.83,36.99,36.79,36.99,4845,35.8393051812809,35.9950013210856,35.8003811463298,35.9950013210856,4978.92883518292,0.0,1.0
2023-12-13,37.7996,37.7996,37.11,37.11,1717,36.7828237884971,36.7828237884971,36.1117734259391,36.1117734259391,1764.46249948587,0.0,1.0
2023-12-14,38.6049,38.7879,38.4608,38.7879,2163,37.5664619221513,37.7445393820529,37.4262380862397,37.7445393820529,2222.79113942222,0.0,1.0
2023-12-15,38.1192,38.4,38.05,38.4,755,37.3347500613897,37.6097715155975,37.2669741189709,37.6097715155975,770.863497215782,0.247583,1.0
2023-12-18,38.1514,38.33,38.09,38.33,6629,37.3662874218793,37.5412120362722,37.3061509642997,37.5412120362722,6768.28360668003,0.0,1.0
2023-12-19,38.83,38.83,38.24,38.24,3839,38.0309226028815,38.0309226028815,37.4530641342825,37.4530641342825,3919.6622063727,0.0,1.0
2023-12-20,38.29,39.2201,38.29,38.89,7899,37.5020351909434,38.4129947869501,37.5020351909434,38.0896878708746,8064.9679000099,0.0,1.0
2023-12-21,38.8158,38.8158,38.62,38.7,2027,38.0170148227898,38.0170148227898,37.8252441649056,37.9035978555631,2069.58981305482,0.0,1.0
2023-12-22,39.0854,39.23,39.0854,39.1,1338,38.2810667603055,38.422691056169,38.2810667603055,38.2953663088505,1366.11305864201,0.0,1.0
2023-12-26,39.4076,39.46,39.31,39.31,1338,38.5966362494286,38.6479579168093,38.5010447468265,38.5010447468265,1366.11305864201,0.0,1.0
2023-12-27,39.392,39.58,39.24,39.24,4701,38.5813572797504,38.7654884527955,38.4324852675012,38.4324852675012,4799.77390782966,0.0,1.0
2023-12-28,39.25,39.42,39.25,39.42,2038,38.4422794788333,38.6087810714805,38.4422794788333,38.6087810714805,2080.82093685532,0.0,1.0
2023-12-29,38.92,39.32,38.92,39.31,3273,38.1190705048712,38.5108389581587,38.1190705048712,38.5010447468265,3341.76983627451,0.0,1.0
2024-01-02,38.6613,38.89,38.6613,38.73,2631,37.8656942577075,38.0896878708746,37.8656942577075,37.9329804895596,2686.28061082745,0.0,1.0
2024-01-03,37.7986,38.5,37.7986,38.5,1408,37.0207476460797,37.7077136289193,37.0207476460797,37.7077136289193,1437.58384646334,0.0,1.0
2024-01-04,37.7052,38.0,37.7052,38.0,2784,36.9292697122371,37.21800306231,36.9292697122371,37.21800306231,2842.49533277979,0.0,1.0
2024-01-05,37.4746,37.8201,37.4746,37.82,9338,36.7034151989169,37.0418052004439,36.7034151989169,37.0417072583306,9534.20309536554,0.0,1.0
2024-01-08,37.98,37.98,37.73,37.74,790,37.1984146396456,37.1984146396456,36.9535593563409,36.9633535676731,806.598891126449,0.0,1.0
2024-01-09,37.6498,37.6498,37.62,37.62,1280,36.8750097814568,36.8750097814568,36.8458230316869,36.8458230316869,1306.89440587576,0.0,1.0
2024-01-10,37.7375,37.7375,37.49,37.49,4542,36.9609050148401,36.9609050148401,36.7184982843685,36.7184982843685,4637.43311834978,0.0,1.0
2024-01-11,37.6294,37.63,37.43,37.5,4838,36.8550295903391,36.8556172430191,36.6597330163753,36.7282924957007,4939.65244970856,0.0,1.0
2024-01-12,37.53,37.87,37.45,37.87,2333,36.7576751296972,37.0906783149916,36.6793214390397,37.0906783149916,2382.0192569595,0.0,1.0
2024-01-16,37.251,37.47,37.251,37.47,532,36.4844166335292,36.6989098617041,36.4844166335292,36.6989098617041,543.177987442114,0.0,1.0
2024-01-17,37.08,37.15,36.9,36.94,3466,36.3169356197488,36.3854950990741,36.1406398157694,36.1798166610982,3538.82500841047,0.0,1.0
2024-01-18,37.4239,37.4239,37.17,37.17,955,36.6537585474627,36.6537585474627,36.4050835217385,36.4050835217385,975.065748133871,0.0,1.0
2024-01-19,37.68,37.68,37.23,37.28,2557,36.90458829968,36.90458829968,36.4638487897316,36.5128198463925,2610.72577798776,0.0,1.0
2024-01-22,38.3466,38.3466,38.17,38.18,1362,37.5574704270836,37.5574704270836,37.3845046549572,37.3942988662894,1390.61732875218,0.0,1.0
2024-01-23,38.1707,38.27,38.09,38.22,1434,37.3851902497504,37.482446768279,37.3061509642997,37.4334757116181,1464.13013908269,0.0,1.0
2024-01-24,37.8425,38.32,37.8425,38.32,3671,37.063744233828,37.53141782494,37.063744233828,37.53141782494,3748.13231560151,0.0,1.0
2024-01-25,38.04,38.04,37.94,37.94,502,37.2571799076387,37.2571799076387,37.1592377943169,37.1592377943169,512.547649804402,0.0,1.0
2024-01-26,38.08,38.2,38.05,38.165,1778,37.2963567529675,37.4138872889537,37.2669741189709,37.3796075492911,1815.3580106618,0.0,1.0
2024-01-29,38.53,38.53,38.02,38.02,382,37.7370962629159,37.7370962629159,37.2375914849744,37.2375914849744,390.026299253548,0.0,1.0
2024-01-30,38.5151,38.5151,38.39,38.39,1740,37.7225028880309,37.7225028880309,37.5999773042653,37.5999773042653,1776.55958298737,0.0,1.0
2024-01-31,37.6,38.25,37.6,38.15,1484,36.8262346090225,37.4628583456147,36.8262346090225,37.3649162322928,1515.18070181222,0.0,1.0
2024-02-01,38.0763,38.0763,37.53,37.53,2350,37.2927328947746,37.2927328947746,36.7576751296972,36.7576751296972,2399.37644828753,0.0,1.0
2024-02-02,37.9415,38.04,37.87,37.87,1071,37.1607069260167,37.2571799076387,37.0906783149916,37.0906783149916,1093.50305366636,0.0,1.0
2024-02-05,37.3575,37.73,37.1501,37.73,2394,36.588724984217,36.9535593563409,36.3855930411874,36.9535593563409,2444.30094348951,0.0,1.0
2024-02-06,37.4118,37.53,37.3,37.3,9312,36.6419075517508,36.7576751296972,36.5324082690569,36.5324082690569,9507.65680274618,0.0,1.0
2024-02-07,37.438,37.59,37.35,37.35,2848,36.6675683854411,36.8164403976903,36.5813793257178,36.5813793257178,2907.84005307358,0.0,1.0
2024-02-08,37.9546,37.9546,37.38,37.38,3301,37.1735373428619,37.1735373428619,36.6107619597144,36.6107619597144,3370.35815140304,0.0,1.0
2024-02-09,38.4475,38.45,38.4475,38.45,1063,37.6562940194253,37.6587425722584,37.6562940194253,37.6587425722584,1085.33496362964,0.0,1.0
2024-02-12,39.0273,39.0273,39.0273,39.0273,16,38.2241623924655,38.2241623924655,38.2241623924655,38.2241623924655,16.3361800734471,0.0,1.0
2024-02-13,37.6399,38.495,37.52,38.495,3107,36.8653135122379,37.7028165232532,36.747880918365,37.7028165232532,3172.2819680125,0.0,1.0
2024-02-14,38.3248,38.33,38.01,38.01,1542,37.5361190463794,37.5412120362722,37.2277972736422,37.2277972736422,1574.39935457846,0.0,1.0
2024-02-15,39.0284,39.04,38.61,38.61,4188,38.2252397557121,38.2366010408574,37.8154499535734,37.8154499535734,4275.99513422476,0.0,1.0
2024-02-16,38.5282,38.88,38.5282,38.88,526,37.7353333048761,38.0798936595424,37.7353333048761,38.0798936595424,537.051919914572,0.0,1.0
2024-02-20,38.0557,38.11,38.0,38.1021,2264,37.2725568194303,37.325739386964,37.21800306231,37.3180019600116,2311.56948039276,0.0,1.0
2024-02-21,37.95,37.97,37.8,37.97,4967,37.1690320056491,37.1886204283134,37.0221188356662,37.1886204283134,5071.36290155071,0.0,1.0
2024-02-22,38.1524,38.1524,38.05,38.05,2180,37.3672668430125,37.3672668430125,37.2669741189709,37.2669741189709,2225.80453500716,0.0,1.0
2024-02-23,38.5104,38.5104,38.3,38.3,1851,37.7178996087048,37.7178996087048,37.5118294022756,37.5118294022756,1889.89183224691,0.0,1.0
2024-02-26,38.7176,38.75,38.62,38.63,1420,37.9208356675077,37.952568912224,37.8252441649056,37.8350383762378,1449.83598151843,0.0,1.0
2024-02-27,39.0002,39.02,38.9,38.98,3111,38.1976200797553,38.2170126181931,38.0994820822068,38.1778357728643,3176.36601303086,0.0,1.0
2024-02-28,38.8595,39.03,38.8595,39.0,5763,38.0598155263114,38.2268068295252,38.0598155263114,38.1974241955287,5884.08786020472,0.0,1.0
2024-02-29,39.295,39.295,39.0799,39.08,2876,38.4863534298282,38.4863534298282,38.2756799440728,38.2757778861862,2936.42836820211,0.0,1.0
2024-03-01,39.4916,39.4916,39.4399,39.44,1453,38.678907624619,38.678907624619,38.6282715520316,38.6283694941449,1483.52935291991,0.0,1.0
2024-03-04,39.5067,39.78,39.5067,39.62,2583,38.6936968837306,38.9613726794393,38.6936968837306,38.8046652981243,2637.27207060711,0.0,1.0
2024-03-05,39.0519,39.31,39.0519,39.31,843,38.2482561523427,38.5010447468265,38.2482561523427,38.5010447468265,860.712487619742,0.0,1.0
2024-03-06,39.1551,39.34,39.0721,39.29,6696,38.3493324132909,38.530427380823,38.2680404592337,38.4814563241621,6836.69136073759,0.0,1.0
2024-03-07,39.4745,39.55,39.4101,39.55,3593,38.6621595232409,38.7361058187989,38.5990848022617,38.7361058187989,3668.49343774346,0.0,1.0
2024-03-08,39.428,39.8801,39.428,39.54,2640,38.6166164405463,39.0594127348744,38.6166164405463,38.7263116074668,2695.46971211876,0.0,1.0
2024-03-11,39.195,39.22,39.021,39.021,3161,38.3884113165063,38.4128968448368,38.2179920393263,38.2179920393263,3227.41657576039,0.0,1.0
2024-03-12,39.2441,39.2441,38.98,39.1,13730,38.4365008941474,38.4365008941474,38.1778357728643,38.2953663088505,14018.4845255267,0.0,1.0
2024-03-13,39.3407,39.444,39.3407,39.432,1559,38.5311129756163,38.6322871786778,38.5311129756163,38.6205341250791,1591.7565459065,0.0,1.0
2024-03-14,38.8284,39.14,38.65,39.14,1354,38.0293555290683,38.3345431541793,37.8546267989021,38.3345431541793,1382.44923871546,0.0,1.0
2024-03-15,39.0499,39.05,38.91,38.91,3322,38.2820941730743,38.2821922068571,38.144944910853,38.144944910853,3388.62778022319,0.036549,1.0
2024-03-18,38.8399,39.065,38.8399,39.0,1628,38.0762232290681,38.2968972742862,38.0762232290681,38.2331753154271,1660.65202474514,0.0,1.0
2024-03-19,39.0874,39.1,38.71,38.71,4300,38.3188568416468,38.3312090982872,37.9488773451329,37.9488773451329,4386.24306290179,0.0,1.0
2024-03-20,39.7092,39.781,39.06,39.09,3294,38.9284309034707,38.9988191595643,38.2919955851432,38.3214057200012,3360.06619748802,0.0,1.0
2024-03-21,40.189,40.23,39.97,39.97,4832,39.3987969936333,39.438990844606,39.1841030091698,39.1841030091698,4928.91313487011,0.0,1.0
2024-03-22,39.7802,40.26,39.7802,40.26,906,38.9980348893014,39.468400979464,38.9980348893014,39.468400979464,924.171212788143,0.0,1.0
2024-03-25,39.7031,39.95,39.7031,39.88,3176,38.9224508427163,39.1644962525978,38.9224508427163,39.0958726045957,3239.69952738978,0.0,1.0
2024-03-26,39.7084,39.7084,39.7084,39.7084,186,38.9276466332078,38.9276466332078,38.9276466332078,38.9276466332078,189.730513883659,0.0,1.0
2024-03-27,40.3893,40.3893,39.98,39.98,2632,39.5951586607021,39.5951586607021,39.1939063874558,39.1939063874558,2684.78877710639,0.0,1.0
2024-03-28,40.6063,40.61,40.55,40.61,1387,39.8078919695084,39.8115192194742,39.7526989497582,39.8115192194742,1414.81840191739,0.0,1.0
2024-04-01,40.2699,40.59,40.19,40.59,1852,39.4781063239671,39.7919124629022,39.3997773314619,39.7919124629022,1889.14468662654,0.0,1.0
2024-04-02,39.5275,39.53,39.3,39.51,3784,38.750303520014,38.7527543645855,38.5272766640073,38.7331476080135,3859.89389535357,0.0,1.0
2024-04-03,39.6249,39.75,39.5,39.5,3274,38.8457884245197,38.9684286868776,38.7233442297275,38.7233442297275,3339.66506696289,0.0,1.0
2024-04-04,39.2589,39.95,39.2589,39.95,1493,38.4869847792518,39.1644962525978,38.4869847792518,39.1644962525978,1522.94439370055,0.0,1.0
2024-04-05,39.3506,39.52,39.27,39.27,1374,38.5768817581345,38.7429509862995,38.4978665291493,38.4978665291493,1401.55766707606,0.0,1.0
2024-04-08,39.5185,39.66,39.5185,39.6,2426,38.7414804795566,38.8801982823036,38.7414804795566,38.8213780125875,2474.65713269761,0.0,1.0
2024-04-09,39.51,39.68,39.3399,39.68,5402,38.7331476080135,38.8998050388756,38.5663921433685,38.8998050388756,5510.34535483615,0.0,1.0
2024-04-10,38.65,39.04,38.5,39.04,9032,37.8900570754169,38.2723888285711,37.7430064011268,38.2723888285711,9213.15054514626,0.0,1.0
2024-04-11,38.68,38.77,38.68,38.77,1603,37.9194672102749,38.007697614849,37.9194672102749,38.007697614849,1635.15061158874,0.0,1.0
2024-04-12,38.211,38.69,38.18,38.69,19381,37.4596887686612,37.9292705885609,37.4292982959745,37.9292705885609,19769.715535372,0.0,1.0
2024-04-15,37.9084,38.26,37.9084,38.26,2489,37.1630385417266,37.5077253222626,37.1630385417266,37.5077253222626,2538.92069385176,0.0,1.0
2024-04-16,37.7543,37.875,37.5,37.79,16939,37.0119684823392,37.1302952582513,36.7626685725261,37.0469665428203,17278.7374982543,0.0,1.0
2024-04-17,37.4169,37.62,37.4169,37.62,840,36.6812024989694,36.8803091119582,36.6812024989694,36.8803091119582,856.847482055232,0.0,1.0
2024-04-18,37.44,37.78,37.31,37.7324,13559,36.70384830281,37.0371631645343,36.5764043850919,36.9904990838929,13830.9464395082,0.0,1.0
2024-04-19,37.719,37.719,37.48,37.48,3916,36.9773625569896,36.9773625569896,36.7430618159541,36.7430618159541,3994.5413568194,0.0,1.0
2024-04-22,38.09,38.25,38.0699,38.23,2606,37.3410678914005,37.4979219439766,37.3213631010456,37.4783151874046,2658.26730742373,0.0,1.0
2024-04-23,38.6483,38.72,38.56,38.56,12457,37.8883905011083,37.9586807234189,37.8018266708428,37.8018266708428,12706.8441475738,0.0,1.0
2024-04-24,38.6003,38.6003,38.4,38.54,4393,37.8413342853354,37.8413342853354,37.6449726182667,37.7822199142708,4481.10831984362,0.0,1.0
2024-04-25,38.37,38.37,38.12,38.15,1334,37.6155624834087,37.6155624834087,37.3704780262585,37.3998881611165,1360.75540602581,0.0,1.0
2024-04-26,38.62,38.68,38.62,38.63,11067,37.8606469405589,37.9194672102749,37.8606469405589,37.8704503188449,11288.9655760777,0.0,1.0
2024-04-29,38.8351,38.97,38.75,38.88,6006,38.0715176074909,38.2037651805691,37.9880908582769,38.115534775995,6126.45949669491,0.0,1.0
2024-04-30,37.9761,38.378,37.9761,38.367,6825,37.2294074127229,37.6234051860375,37.2294074127229,37.6126214699229,6961.88579169876,0.0,1.0
2024-05-01,37.9452,38.18,37.86,37.92,3143,37.1991149738191,37.4292982959745,37.1155901908223,37.1744104605384,3206.03766202333,0.0,1.0
2024-05-02,38.5091,38.5091,38.3368,38.3368,483,37.751927475367,37.751927475367,37.5830152674991,37.5830152674991,492.687302181759,0.0,1.0
2024-05-03,38.8633,38.99,38.7089,38.99,14174,38.0991631342574,38.2233719371411,37.9477989735215,38.2233719371411,14458.2812031558,0.0,1.0
2024-05-06,39.339,39.4,39.29,39.4,2380,38.5655098393228,38.6253104468674,38.5174732857213,38.6253104468674,2427.73453248982,0.0,1.0
2024-05-07,39.4377,39.67,39.4377,39.52,6085,38.6622691830056,38.8900016605896,38.6622691830056,38.7429509862995,6207.04396226916,0.0,1.0
2024-05-08,39.3093,39.32,39.13,39.13,2838,38.5363938058133,38.5468834205793,38.3606192331452,38.3606192331452,2894.92042151518,0.0,1.0
2024-05-09,39.7139,39.7139,39.5,39.5,1149,38.9330384912652,38.9330384912652,38.7233442297275,38.7233442297275,1172.04494866841,0.0,1.0
2024-05-10,39.5393,39.5393,39.44,39.47,1892,38.7618715063915,38.7618715063915,38.6645239600114,38.6939340948694,1929.94694767678,0.0,1.0
2024-05-13,39.5945,39.92,39.5945,39.92,4815,38.8159861545302,39.1350861177398,38.8159861545302,39.1350861177398,4911.57217392375,0.0,1.0
2024-05-14,39.9246,39.98,39.81,39.95,1858,39.1395956717513,39.1939063874558,39.0272489565937,39.1644962525978,1895.26502578407,0.0,1.0
2024-05-15,40.2,40.22,40.08,40.14,3951,39.409580709748,39.42918746632,39.2919401703159,39.3507604400319,4030.24333523836,0.0,1.0
2024-05-16,39.9464,40.04,39.94,39.97,4687,39.1609670364148,39.2527266571718,39.1546928743118,39.1841030091698,4781.00493856295,0.0,1.0
2024-05-17,39.9212,39.9671,39.86,39.9671,9616,39.1362625231341,39.1812600294668,39.0762658480237,39.1812600294668,9808.8635564799,0.0,1.0
2024-05-20,40.06,40.17,40.03,40.11,2972,39.2723334137439,39.3801705748899,39.2429232788858,39.3213503051739,3031.60799603351,0.0,1.0
2024-05-21,40.06,40.21,39.9309,40.21,7177,39.2723334137439,39.419384088034,39.1457718000715,39.419384088034,7320.94568894095,0.0,1.0
2024-05-22,39.73,39.99,39.66,39.99,4259,38.9488219303056,39.2037097657418,38.8801982823036,39.2037097657418,4344.42074532528,0.0,1.0
2024-05-23,39.3096,39.62,39.2098,39.56,2141,38.5366879071619,38.8409847691595,38.4388501918675,38.7821644994435,2183.94102271459,0.0,1.0
2024-05-24,39.7081,39.7081,39.53,39.58,839,38.9273525318593,38.9273525318593,38.7527543645855,38.8017712560155,855.827425528976,0.0,1.0
2024-05-28,39.64,39.95,39.6,39.95,2046,38.8605915257316,39.1644962525978,38.8213780125875,39.1644962525978,2087.03565272024,0.0,1.0
2024-05-29,39.18,39.29,39.1448,39.29,7896,38.4096361245752,38.5174732857213,38.3751282330085,38.5174732857213,8054.3663313192,0.0,1.0
2024-05-30,39.4406,39.5,39.43,39.5,4199,38.6651121627086,38.7233442297275,38.6547205817254,38.7233442297275,4283.2173537499,0.0,1.0
2024-05-31,39.8188,39.8188,39.3408,39.39,9947,39.0358759294854,39.0358759294854,38.5672744474142,38.6155070685814,10146.5022666707,0.0,1.0
2024-06-03,39.7318,39.74,39.63,39.73,4480,38.9505865383971,38.9586253085916,38.8507881474456,38.9488219303056,4569.85323762791,0.0,1.0
2024-06-04,39.2025,39.42,39.175,39.42,5803,38.4316937257188,38.6449172034394,38.4047344354322,38.6449172034394,5919.38802186489,0.0,1.0
2024-06-05,39.553,39.56,39.26,39.26,4514,38.7753021346433,38.7821644994435,38.4880631508633,38.4880631508633,4604.53515952062,0.0,1.0
2024-06-06,39.2818,39.387,39.25,39.387,3858,38.5094345155268,38.6125660550956,38.4782597725773,38.6125660550956,3935.37807829653,0.0,1.0
2024-06-07,38.912,38.975,38.8501,38.95,2248,38.1469055865103,38.2086668697121,38.0862226749199,38.1841584239971,2293.087071024,0.0,1.0
2024-06-10,38.7693,38.81,38.46,38.46,6296,38.0070113783689,38.046911127993,37.7037928879827,37.7037928879827,6422.27588930923,0.0,1.0
2024-06-11,38.72,38.72,38.5,38.53,3475,37.9586807234189,37.9586807234189,37.7430064011268,37.7724165359848,3544.6964287404,0.0,1.0
2024-06-12,39.2869,39.63,39.19,39.27,4412,38.5144342384527,38.8507881474456,38.4194395028612,38.4978665291493,4500.48939384248,0.0,1.0
2024-06-13,38.8752,38.89,38.625,38.89,1942,38.1108291544178,38.125338154281,37.8655486297019,38.125338154281,1980.94977398959,0.0,1.0
2024-06-14,38.2847,38.33,38.25,38.2996,1117,37.531939666629,37.5763489702646,37.4979219439766,37.5465467002752,1139.40313982821,0.0,1.0
2024-06-17,38.6274,38.6274,38.1,38.16,579,37.8679014404905,37.8679014404905,37.3508712696865,37.4096915394025,590.612728702357,0.0,1.0
2024-06-18,38.7392,38.86,38.65,38.65,3522,37.977503209728,38.095928019423,37.8900570754169,37.8900570754169,3592.63908547444,0.0,1.0
2024-06-20,38.52,38.75,38.5,38.75,2939,37.7626131576988,37.9880908582769,37.7430064011268,37.9880908582769,2997.94613066706,0.0,1.0
2024-06-21,38.391,38.391,38.11,38.11,5276,37.7883999639423,37.7883999639423,37.5118106490021,37.5118106490021,5360.13475546131,0.155304,1.0
2024-06-24,38.631,38.7751,38.34,38.34,9346,38.0246328307951,38.166470981268,37.7382004797361,37.7382004797361,9495.03779843469,0.0,1.0
2024-06-25,38.4605,38.4605,38.39,38.39,1834,37.8568090649684,37.8568090649684,37.7874156603304,37.7874156603304,1863.24623607203,0.0,1.0
2024-06-26,38.44,38.46,38.3001,38.3001,10843,37.8366308409247,37.8563169131625,37.6989267656218,37.6989267656218,11015.9099987618,0.0,1.0
2024-06-27,38.62,38.62,38.42,38.555,2692,38.0138054910644,38.0138054910644,37.816944768687,37.9498257562917,2734.92849918533,0.0,1.0
2024-06-28,38.8576,38.96,38.69,38.88,1604,38.2476760292486,38.3484687191058,38.0827067438964,38.2697244301549,1629.57849654283,0.0,1.0
2024-07-01,38.54,38.8,38.5,38.8,3568,37.9350612021134,38.190980141204,37.895689057638,38.190980141204,3624.89780278354,0.0,1.0
2024-07-02,38.6925,38.71,38.64,38.68,2025,38.0851675029261,38.1023928161342,38.0334915633021,38.0728637077776,2057.29205455064,0.0,1.0
2024-07-03,38.6745,38.75,38.6745,38.74,670,38.0674500379122,38.1417649606096,38.0674500379122,38.1319219244908,680.684284715518,0.0,1.0
2024-07-05,38.4059,38.7,38.325,38.7,4064,37.8030660877594,38.0925497800153,37.7234359255578,38.0925497800153,4128.80736281175,0.0,1.0
2024-07-08,38.52,38.71,38.5,38.68,6516,37.9153751298757,38.1023928161342,37.895689057638,38.0728637077776,6619.90865553182,0.0,1.0
2024-07-09,38.14,38.36,38.12,38.36,7188,37.5413397573587,37.7578865519738,37.521653685121,37.7578865519738,7302.62483363456,0.0,1.0
2024-07-10,38.4549,38.4549,38.265,38.36,892,37.8512969647419,37.8512969647419,37.6643777088446,37.7578865519738,906.224450695884,0.0,1.0
2024-07-11,39.6435,39.66,38.95,38.95,2569,39.0212402378304,39.0374812474265,38.338625682987,38.338625682987,2609.96705587189,0.0,1.0
2024-07-12,39.97,40.28,39.85,39.85,2383,39.3426153671114,39.6477494867963,39.224498933685,39.224498933685,2421.00097086132,0.0,1.0
2024-07-15,40.45,40.8299,40.24,40.24,5034,39.815081100817,40.1890180429728,39.6083773423208,39.6083773423208,5114.27565560884,0.0,1.0
2024-07-16,41.8707,41.8707,40.93,40.93,2634,41.2134812422244,41.2134812422244,40.2875468345226,40.2875468345226,2676.00359095624,0.0,1.0
2024-07-17,41.67,41.7999,41.64,41.7999,3013,41.0159315073188,41.1437925465029,40.9864023989622,41.1437925465029,3061.04738783262,0.0,1.0
2024-07-18,41.1292,41.7,40.995,41.7,3751,40.4836201140105,41.0454606156754,40.3515265692953,41.0454606156754,3810.8160477133,0.0,1.0
2024-07-19,40.7539,41.15,40.7539,41.15,379,40.1142109684694,40.5040936291377,40.1142109684694,40.5040936291377,385.04379687639,0.0,1.0
2024-07-22,41.5,41.59,40.68,41.09,10170,40.8485998932981,40.9371872183679,40.041470931551,40.4450354124245,10332.1778739654,0.0,1.0
2024-07-23,41.82,42.01,41.69,41.75,23058,41.1635770491018,41.3505947353603,41.0356175795565,41.0946757962697,23425.6988611499,0.0,1.0
2024-07-24,41.1145,41.78,41.1145,41.75,2452,40.4691508509157,41.1242049046263,40.4691508509157,41.0946757962697,2491.10129272008,0.0,1.0
2024-07-25,41.76,42.04,41.76,41.89,2165,41.1045188323886,41.3801238437169,41.1045188323886,41.2324783019339,2199.52459165537,0.0,1.0
2024-07-26,42.42,42.42,42.056,42.34,2984,41.7541592162338,41.7541592162338,41.3958727015071,41.6754149272829,3031.58493371807,0.0,1.0
2024-07-29,42.09,42.57,42.02,42.5,18179,41.4293390243112,41.9018047580168,41.3604377714791,41.8329035051848,18468.8949430499,0.0,1.0
2024-07-30,42.6212,42.6212,42.41,42.51,2448,41.9522011029454,41.9522011029454,41.7443161801149,41.8427465413036,2487.03750594566,0.0,1.0
2024-07-31,42.7452,43.45,42.66,42.66,3206,42.0742547508194,42.7679919364771,41.9903920830866,41.9903920830866,3257.12509969843,0.0,1.0
2024-08-01,41.57,41.95,41.2602,41.95,5835,40.9175011461301,41.2915365186471,40.6125638871676,41.2915365186471,5928.04895718665,0.0,1.0
2024-08-02,40.38,40.58,40.27,40.58,3491,39.7461798479849,39.9430405703623,39.6379064506774,39.9430405703623,3546.66990737594,0.0,1.0
2024-08-05,39.13,39.165,38.745,38.9,4323,38.5158003331266,38.5502509595426,38.1368434425502,38.2894105023926,4391.9375564555,0.0,1.0
2024-08-06,39.51,39.62,39.25,39.29,2265,38.8898357056435,38.998109102951,38.633916766553,38.6732889110284,2301.1192610159,0.0,1.0
2024-08-07,38.9389,39.92,38.9389,39.92,3838,38.327699912895,39.2934001865171,38.327699912895,39.2934001865171,3899.20341005696,0.0,1.0
2024-08-08,39.739,39.78,39.29,39.41,6688,39.1152412327656,39.1555976808529,38.6732889110284,38.7914053444548,6794.65148683192,0.0,1.0
2024-08-09,39.73,39.73,39.635,39.65,5837,39.1063825002586,39.1063825002586,39.0128736571294,39.0276382113077,5930.08085057385,0.0,1.0
2024-08-12,39.2777,39.2777,39.2777,39.2777,179,38.6611819766022,38.6611819766022,38.6611819766022,38.6611819766022,181.85445815534,0.0,1.0
2024-08-13,39.9304,39.9304,39.58,39.58,1265,39.3036369440807,39.3036369440807,38.9587369584756,38.9587369584756,1285.17256741064,0.0,1.0
2024-08-14,39.72,39.99,39.595,39.99,6434,39.0965394641397,39.3623014393491,38.9735015126539,39.3623014393491,6536.60102665619,0.0,1.0
2024-08-15,40.5149,40.755,40.5149,40.61,1054,39.8789624052285,40.1152937024425,39.8789624052285,39.9725696787189,1070.80781505993,0.0,1.0
2024-08-16,40.6056,40.86,40.59,40.59,2260,39.9682387428266,40.2186455816906,39.9528836064812,39.9528836064812,2296.03952754787,0.0,1.0
2024-08-19,40.92,40.92,40.78,40.79,7910,40.2777037984038,40.2777037984038,40.1399012927396,40.1497443288585,8036.13834641754,0.0,1.0
2024-08-20,40.4783,40.97,40.395,40.97,7736,39.8429368930334,40.3269189789981,39.7609444021632,40.3269189789981,7859.36362173023,0.0,1.0
2024-08-21,40.9543,40.98,40.74,40.74,5072,40.3114654122915,40.336762015117,40.1005291482642,40.1005291482642,5152.88162996584,0.0,1.0
2024-08-22,40.5653,40.78,40.5653,40.78,925,39.9285713072676,40.1399012927396,39.9285713072676,40.1399012927396,939.750691584857,0.0,1.0
2024-08-23,41.75,41.75,41.16,41.16,3318,41.0946757962697,41.0946757962697,40.5139366652566,40.5139366652566,3370.91112938223,0.0,1.0
2024-08-26,41.6746,41.9984,41.6746,41.9984,833,41.0204593039335,41.3391768134624,41.0204593039335,41.3391768134624,846.283595773174,0.0,1.0
2024-08-27,41.57,41.61,41.375,41.375,7731,40.9175011461301,40.9568732906056,40.7255619418122,40.7255619418122,7854.28388826221,0.0,1.0
2024-08-28,41.3596,41.52,41.15,41.44,3809,40.7104036661892,40.8682859655358,40.5040936291377,40.7895416765848,3869.7409559424,0.0,1.0
2024-08-29,41.5804,41.705,41.57,41.586,2344,40.9277379036937,41.0503821337348,40.9175011461301,40.9332500039203,2381.37904981071,0.0,1.0
2024-08-30,41.9088,41.9088,41.46,41.46,1861,41.2509832098373,41.2509832098373,40.8092277488226,40.8092277488226,1890.67679679938,0.0,1.0
2024-09-03,40.7114,41.17,40.69,41.0441,3890,40.0723780649642,40.5237797013754,40.0513139676698,40.3998558766389,3952.03263812443,0.0,1.0
2024-09-04,40.66,40.67,40.53,40.53,1669,40.0217848593132,40.0316278954321,39.893825389768,39.893825389768,1695.61503162717,0.0,1.0
2024-09-05,40.28,40.38,40.2,40.2,1858,39.6477494867963,39.7461798479849,39.5690051978453,39.5690051978453,1887.62895671856,0.0,1.0
2024-09-06,39.6218,40.44,39.6,40.15,15158,38.9998808494525,39.8052380646981,38.9784230307133,39.519790017251,15399.7199816684,0.0,1.0
2024-09-09,39.5489,39.85,39.5489,39.55,1112,38.9281251161459,39.224498933685,38.9281251161459,38.929207850119,1129.73272328904,0.0,1.0
2024-09-10,39.5495,39.74,39.43,39.74,2511,38.928715698313,39.1162255363775,38.8110914166926,39.1162255363775,2551.04214764279,0.0,1.0
2024-09-11,39.5515,39.5515,39.38,39.44,638,38.9306843055368,38.9306843055368,38.7618762360982,38.8209344528114,648.173990520151,0.0,1.0
2024-09-12,40.037,40.037,39.83,39.83,737,39.4085637091078,39.4085637091078,39.2048128614473,39.2048128614473,748.752713187071,0.0,1.0
2024-09-13,41.033,41.033,40.91,41.0,1047,40.388930106547,40.388930106547,40.2678607622849,40.3564480873547,1063.6961882047,0.0,1.0
2024-09-16,41.2734,41.31,41.11,41.12,1074,40.6255566948445,40.6615822070396,40.4647214846622,40.4745645207811,1091.12674893204,0.0,1.0
2024-09-17,41.556,41.9401,41.49,41.94,2390,40.9037208955637,41.2817919128894,40.8387568571792,41.2816934825282,2428.11259771655,0.0,1.0
2024-09-18,41.6395,41.86,41.5399,41.6294,3584,40.9859102471562,41.2029491935773,40.8878736074123,40.9759687806762,3641.15294988123,0.0,1.0
2024-09-19,42.3874,42.56,42.1799,42.56,3921,41.7220709184863,41.891961721898,41.5178279190198,41.891961721898,3983.52698562619,0.0,1.0
2024-09-20,41.8261,42.33,41.8261,42.33,424,41.3280305593614,41.8259300670578,41.3280305593614,41.8259300670578,429.109884017518,0.160976,1.0
2024-09-23,41.92,42.08,41.8199,42.02,2556,41.4208123886384,41.5789070924118,41.3219043895902,41.5196215784968,2586.80392346409,0.0,1.0
2024-09-24,41.98,42.03,41.92,41.94,2824,41.4800979025534,41.5295024974826,41.4208123886384,41.4405742266101,2858.03375581479,0.0,1.0
2024-09-25,41.5009,41.8101,41.5009,41.81,2280,41.0067030739419,41.312221088984,41.0067030739419,41.3121222797942,2307.47767820741,0.0,1.0
2024-09-26,41.873,42.01,41.84,42.01,3862,41.374372069405,41.509740659511,41.3417650367517,41.509740659511,3908.54333036711,0.0,1.0
2024-09-27,42.147,42.25,42.01,42.25,2523,41.645109249617,41.7468827151711,41.509740659511,41.7468827151711,2553.40622022688,0.0,1.0
2024-09-30,42.42,42.42,42.36,42.36,1535,41.9148583379304,41.9148583379304,41.8555728240153,41.8555728240153,1553.499226337,0.0,1.0
2024-10-01,41.8208,41.85,41.71,41.71,2675,41.3227936722989,41.3516459557375,41.2133130899358,41.2133130899358,2707.23806544071,0.0,1.0
2024-10-02,41.72,41.86,41.6,41.86,3409,41.2231940089216,41.3615268747234,41.1046229810916,41.3615268747234,3450.08394956538,0.0,1.0
2024-10-03,41.32,41.49,41.17,41.44,6327,40.827957249488,40.9959328722473,40.6797434647005,40.9465282773181,6403.25055702557,0.0,1.0
2024-10-04,41.86,41.86,41.57,41.8,1190,41.3615268747234,41.3615268747234,41.074980224134,41.3022413608083,1204.34141976615,0.0,1.0
2024-10-07,41.5244,41.58,41.36,41.57,1609,41.0299232335586,41.0848611431199,40.8674809254314,41.074980224134,1628.39104571742,0.0,1.0
2024-10-08,41.63,41.66,41.51,41.66,3655,41.1342657380491,41.1639084950066,41.015694710219,41.1639084950066,3699.04864642459,0.0,1.0
2024-10-09,41.73,41.73,41.62,41.72,1074,41.2330749279075,41.2330749279075,41.1243848190632,41.2231940089216,1086.94343262928,0.0,1.0
2024-10-10,41.4398,41.4398,41.34,41.4,1465,40.9463306589384,40.9463306589384,40.8477190874597,40.9070046013748,1482.65561340958,0.0,1.0
2024-10-11,42.1603,42.1603,41.9056,41.9056,2018,41.6582508718681,41.6582508718681,41.4065838652988,41.4065838652988,2042.32015553621,0.0,1.0
2024-10-14,42.42,42.42,42.0726,42.0726,2024,41.9148583379304,41.9148583379304,41.5715952123623,41.5715952123623,2048.3924652157,0.0,1.0
2024-10-15,42.4512,42.8,42.4512,42.48,4222,41.9456868051662,42.2903332593923,41.9456868051662,41.9741438518454,4272.8819111367,0.0,1.0
2024-10-16,42.9549,43.03,42.69,42.69,2246,42.4433886944829,42.5175943960666,42.181643150548,42.181643150548,2273.06792335695,0.0,1.0
2024-10-17,42.89,42.89,42.7,42.71,3934,42.3792615302648,42.3792615302648,42.1915240695339,42.2014049885197,3981.41104652103,0.0,1.0
2024-10-18,42.67,42.88,42.67,42.88,6778,42.1618813125764,42.369380611279,42.1618813125764,42.369380611279,6859.68583460079,0.0,1.0
2024-10-21,42.03,42.8,42.01,42.8,3861,41.5295024974826,42.2903332593923,41.509740659511,42.2903332593923,3907.53127875386,0.0,1.0
2024-10-22,41.766,41.82,41.766,41.82,1620,41.2686462362565,41.32200319878,41.2686462362565,41.32200319878,1639.52361346316,0.0,1.0
2024-10-23,41.528,41.56,41.48,41.51,2261,41.0334803643935,41.0650993051482,40.9860519532615,41.015694710219,2288.24869755568,0.0,1.0
2024-10-24,41.56,41.63,41.49,41.62,2917,41.0650993051482,41.1342657380491,40.9959328722473,41.1243848190632,2952.15455584693,0.0,1.0
2024-10-25,41.2786,41.41,41.2786,41.41,1176,40.7870502448867,40.9168855203606,40.7870502448867,40.9168855203606,1190.17269718066,0.0,1.0
2024-10-28,41.8509,41.89,41.59,41.59,2499,41.3525352384463,41.3911696316809,41.0947420621057,41.0947420621057,2529.11698150891,0.0,1.0
2024-10-29,41.823,41.823,41.79,41.79,309,41.3249674744758,41.3249674744758,41.2923604418225,41.2923604418225,312.723948493898,0.0,1.0
2024-10-30,41.81,42.05,41.79,42.05,3808,41.3121222797942,41.5492643354543,41.2923604418225,41.5492643354543,3853.89254325167,0.0,1.0
2024-10-31,41.2763,41.59,41.2763,41.41,4360,40.7847776335199,41.0947420621057,40.7847776335199,40.9168855203606,4412.54503376505,0.0,1.0
2024-11-01,41.32,41.5,41.31,41.5,859,40.827957249488,41.0058137912332,40.8180763305022,41.0058137912332,869.352335780775,0.0,1.0
2024-11-04,41.56,41.7,41.456,41.456,2086,41.0650993051482,41.2034321709499,40.9623377476955,40.9623377476955,2111.13966523713,0.0,1.0
2024-11-05,42.4104,42.4104,41.62,41.62,4930,41.905372655704,41.905372655704,41.1243848190632,41.1243848190632,4989.41445331689,0.0,1.0
2024-11-06,45.062,45.12,44.41,44.41,8688,44.5253971339891,44.582706464107,43.8811612161124,43.8811612161124,8792.70441590613,0.0,1.0
2024-11-07,44.8,44.97,44.69,44.97,6449,44.2665170565601,44.4344926793194,44.1578269477159,44.4344926793194,6526.72085384192,0.0,1.0
2024-11-08,44.94,44.97,44.85,44.86,3260,44.4048499223619,44.4344926793194,44.3159216514893,44.3258025704752,3299.28825919129,0.0,1.0
2024-11-11,45.55,45.63,45.2899,45.29,4617,45.0075859804981,45.0866333323848,44.7505832776764,44.7506820868663,4672.64229837,0.0,1.0
2024-11-12,44.94,45.39,44.89,45.39,4507,44.4048499223619,44.8494912767246,44.3554453274327,44.8494912767246,4561.31662091262,0.0,1.0
2024-11-13,44.71,45.38,44.66,45.19,7236,44.1775887856876,44.8396103577388,44.1281841907584,44.6518728970079,7323.20547346877,0.0,1.0
2024-11-14,44.12,44.82,44.03,44.82,3537,43.5946145655231,44.2862788945318,43.5056862946505,44.2862788945318,3579.62655606123,0.0,1.0
2024-11-15,43.611,43.97,43.611,43.97,5014,43.0916757891438,43.4464007807355,43.0916757891438,43.4464007807355,5074.4267888298,0.0,1.0
2024-11-18,43.6936,43.82,43.64,43.82,2856,43.1732921799669,43.2981869959479,43.1203304542028,43.2981869959479,2890.41940743875,0.0,1.0
2024-11-19,43.7559,43.7559,43.48,43.48,2747,43.2348503052486,43.2348503052486,42.9622357504293,42.9622357504293,2780.10578159463,0.0,1.0
2024-11-20,43.82,43.82,43.49,43.59,5831,43.2981869959479,43.2981869959479,42.9721166694152,43.0709258592736,5901.27295685412,0.0,1.0
2024-11-21,44.51,44.51,44.01,44.01,2546,43.9799704059708,43.9799704059708,43.4859244566788,43.4859244566788,2576.6834073316,0.0,1.0
2024-11-22,45.16,45.169,44.79,44.79,3099,44.6222301400503,44.6311229671376,44.2566361375743,44.2566361375743,3136.34794945823,0.0,1.0
2024-11-25,45.9302,46.24,45.29,45.29,3348,45.3832585203397,45.689369390521,44.7506820868663,44.7506820868663,3388.34880115719,0.0,1.0
2024-11-26,45.571,45.91,45.3699,45.91,3825,45.0283359103683,45.3632990639883,44.8296306295631,45.3632990639883,3871.09742067691,0.0,1.0
2024-11-27,45.4232,45.96,45.4232,45.81,1515,44.8822959277576,45.4127036589175,44.8822959277576,45.2644898741299,1533.25819407203,0.0,1.0
2024-11-29,45.547,45.547,45.51,45.51,599,45.0046217048023,45.0046217048023,44.9680623045547,44.9680623045547,606.218916336069,0.0,1.0
2024-12-02,45.72,45.82,45.53,45.53,2040,45.1755616032573,45.2743707931157,44.9878241425264,44.9878241425264,2064.58529102768,0.0,1.0
2024-12-03,45.4149,45.55,45.25,45.54,1821,44.8740947649994,45.0075859804981,44.7111584109229,44.9977050615122,1842.94598772618,0.0,1.0
2024-12-04,45.6222,45.6222,45.33,45.54,4076,45.0789262155758,45.0789262155758,44.7902057628096,44.9977050615122,4125.12237560237,0.0,1.0
2024-12-05,44.9406,45.54,44.9406,45.54,2479,44.405442777501,44.9977050615122,44.405442777501,44.9977050615122,2508.87594924393,0.0,1.0
2024-12-06,44.9211,44.9211,44.7907,44.8,2279,44.3861749854786,44.3861749854786,44.2573278019033,44.2665170565601,2306.46562659416,0.0,1.0
2024-12-09,44.7537,45.215,44.7537,44.95,4478,44.2207684016557,44.6765751944725,44.2207684016557,44.4147308413477,4531.96712412841,0.0,1.0
2024-12-10,44.8,44.8,44.7346,44.74,2918,44.2665170565601,44.2665170565601,44.2018958463927,44.2072315426451,2953.16660746018,0.0,1.0
2024-12-11,44.9952,45.15,44.88,45.15,2215,44.4593925951637,44.6123492210645,44.3455644084468,44.6123492210645,2241.69432334623,0.0,1.0
2024-12-12,44.66,44.86,44.63,44.86,1611,44.1281841907584,44.3258025704752,44.0985414338009,44.3258025704752,1630.41514894392,0.0,1.0
2024-12-13,44.1891,44.31,44.0432,44.31,2210,43.6628917157152,43.782352026254,43.5187291077118,43.782352026254,2236.63406527999,0.0,1.0
2024-12-16,44.3,44.38,44.185,44.23,25699,43.7724711072682,43.8515184591549,43.658840538931,43.7033046743673,26008.7144088825,0.0,1.0
2024-12-17,43.601,44.16,43.601,44.0,49170,43.081794870158,43.6341382414664,43.081794870158,43.476043537693,49762.5778234466,0.0,1.0
2024-12-18,42.02,43.87,41.97,43.75,4231,41.5196215784968,43.3475915908771,41.4702169835676,43.229020563047,4281.99037565594,0.0,1.0
2024-12-19,42.019,42.43,41.9853,42.43,4786,41.5186334865982,41.9247392569162,41.4853347896159,41.9247392569162,4843.67902100906,0.0,1.0
2024-12-20,41.7848,42.2699,41.73,41.73,3046,41.4705954227648,41.9520476695048,41.4162074963138,41.4162074963138,3069.07821077806,0.185583,1.0
2024-12-23,41.6792,41.95,41.39,41.95,11547,41.3657894915016,41.6345531864454,41.0787641570196,41.6345531864454,11634.4865725064,0.0,1.0
2024-12-24,42.0402,42.0402,41.65,41.65,2056,41.7240749193993,41.7240749193993,41.3368090635387,41.3368090635387,2071.57741344705,0.0,1.0
2024-12-26,42.349,42.349,42.1377,42.1377,396,42.0305528699112,42.0305528699112,41.8208417593439,41.8208417593439,399.000318932408,0.0,1.0
2024-12-27,41.7394,42.27,41.4947,42.27,5274,41.4255368121649,41.9521469175458,41.182676855914,41.9521469175458,5313.95879305434,0.0,1.0
2024-12-30,41.5747,41.6799,41.15,41.16,2089,41.2620752886891,41.3664842277884,40.8405688586943,40.8504936627912,2104.82744002475,0.0,1.0
2024-12-31,41.6107,41.7701,41.6107,41.77,1431,41.2978045834379,41.4560059607423,41.2978045834379,41.4559067127014,1441.84206159666,0.0,1.0
2025-01-02,41.5,41.86,41.34,41.6107,3089,41.1879370020854,41.5452299495734,41.0291401365352,41.2978045834379,3112.40400298537,0.0,1.0
2025-01-03,41.9482,41.9482,41.82,41.82,514,41.6327667217079,41.6327667217079,41.5055307331858,41.5055307331858,517.894353361762,0.0,1.0
2025-01-06,41.7099,42.145,41.7099,42.07,2320,41.3962586400791,41.8280868663347,41.3962586400791,41.753650835608,2337.57762606865,0.0,1.0
2025-01-07,41.5108,41.9899,41.37,41.9899,5151,41.19865579051,41.6741531547919,41.0589145488258,41.6741531547919,5190.02687581019,0.0,1.0
2025-01-08,41.6647,41.6647,41.49,41.49,1253,41.3513985255611,41.3513985255611,41.1780121979885,41.1780121979885,1262.49343338967,0.0,1.0
2025-01-10,41.0,41.12,40.72,41.12,2031,40.691696797241,40.8107944464036,40.4138022825281,40.8107944464036,2046.38799937303,0.0,1.0
2025-01-13,41.27,41.27,40.97,40.97,3990,40.959666507857,40.959666507857,40.6619223849503,40.6619223849503,4020.2304862129,0.0,1.0
2025-01-14,41.92,41.92,41.5279,41.8213,9181,41.6047787741547,41.6047787741547,41.2156272055157,41.5068209577184,9250.56042454151,0.0,1.0
2025-01-15,42.58,42.635,42.3,42.461,24580,42.2598158445493,42.3144022670822,41.9819213298364,42.1417106757963,24766.2319175722,0.0,1.0
2025-01-16,42.73,42.819,42.5,42.5,4808,42.4086879060026,42.4970186624649,42.1804174117742,42.1804174117742,4844.42811471469,0.0,1.0
2025-01-17,42.9045,42.9401,42.7,42.9401,9698,42.5818757374933,42.6172080400782,42.378913493712,42.6172080400782,9771.47750759216,0.0,1.0
2025-01-21,43.58,43.62,43.18,43.23,26059,43.2522962542381,43.2919954706257,42.8553040903626,42.904928110847,26256.437654191,0.0,1.0
2025-01-22,43.0961,43.55,43.0961,43.55,2735,42.7720349839897,43.2225218419474,42.7720349839897,43.2225218419474,2755.72189969731,0.0,1.0
2025-01-23,43.0968,43.2,42.78,42.78,6649,42.7727297202765,42.8751536985564,42.4583119264871,42.4583119264871,6699.3765671252,0.0,1.0
2025-01-24,42.9598,43.06,42.84,42.95,5473,42.6367599041491,42.7362064411999,42.5178607510684,42.6270335961342,5514.46652908351,0.0,1.0
2025-01-27,42.91,43.185,42.8806,42.93,2872,42.5873343797466,42.860266492411,42.5581554557018,42.6071839879404,2893.75988882292,0.0,1.0
2025-01-28,43.116,43.116,42.95,43.03,1118,42.7917853441425,42.7917853441425,42.6270335961342,42.7064320289093,1126.47059738998,0.0,1.0
2025-01-29,43.0,43.2094,42.86,43.2,2047,42.6766576166186,42.8844830144074,42.5377103592622,42.8751536985564,2062.5092243804,0.0,1.0
2025-01-30,43.3407,43.54,43.22,43.54,1106,43.0147956921996,43.2125970378505,42.8950033067501,43.2125970378505,1114.37967863445,0.0,1.0
2025-01-31,42.9096,43.46,42.769,43.46,2384,42.5869373875827,43.1331986050754,42.4473946419805,43.1331986050754,2402.06252609813,0.0,1.0
2025-02-03,42.43,42.65,41.88,42.05,5022,42.110943783096,42.3292894732275,41.5650795577671,41.7338012274142,5060.04949918826,0.0,1.0
2025-02-04,42.9413,42.96,42.46,42.46,4757,42.6183990165699,42.636958400231,42.1407181953866,42.1407181953866,4793.04171000369,0.0,1.0
2025-02-05,43.2698,43.28,43.07,43.16,2321,42.9444288311526,42.9545521313315,42.7461312452968,42.8354544821688,2338.58520263162,0.0,1.0
2025-02-06,43.1892,43.33,43.1001,43.33,1949,42.8644349101317,43.0041761518159,42.7760049056284,43.0041761518159,1963.76672121026,0.0,1.0
2025-02-07,42.7649,43.03,42.75,43.03,2414,42.4433254723008,42.7064320289093,42.4285375141964,42.7064320289093,2432.28982298695,0.0,1.0
2025-02-10,42.947,43.05,42.84,42.87,1303,42.6240561549051,42.726281637103,42.5178607510684,42.547635163359,1312.8722615377,0.0,1.0
2025-02-11,42.9425,42.9425,42.59,42.59,1660,42.6195899930615,42.6195899930615,42.2697406486462,42.2697406486462,1672.57709451464,0.0,1.0
2025-02-12,42.568,42.62,42.359,42.43,4045,42.247906079633,42.2995150609368,42.0404776740081,42.110943783096,4075.64719717574,0.0,1.0
2025-02-13,43.1742,43.1742,42.75,42.91,1690,42.8495477039864,42.8495477039864,42.4285375141964,42.5873343797466,1702.80439140346,0.0,1.0
2025-02-14,43.0041,43.2,42.9737,43.19,4502,42.6807267862983,42.8751536985564,42.6505553818438,42.8652288944595,4536.10968644874,0.0,1.0
2025-02-18,43.1357,43.16,43.02,43.16,1891,42.8113372082134,42.8354544821688,42.6965072248124,42.8354544821688,1905.32728055854,0.0,1.0
2025-02-19,43.0025,43.0812,42.89,42.89,6429,42.6791388176428,42.7572470258853,42.5674847715528,42.5674847715528,6477.70972327387,0.0,1.0
2025-02-20,42.5584,43.06,42.44,43.06,915,42.2383782677,42.7362064411999,42.1208685871929,42.7362064411999,921.932555108973,0.0,1.0
2025-02-21,41.4216,41.92,41.41,41.92,2344,41.1101265379658,41.6047787741547,41.0986137652134,41.6047787741547,2361.75946357971,0.0,1.0
2025-02-24,41.36,41.52,41.0933,41.1,3988,41.048989744729,41.2077866102792,40.784295219465,40.7909448382099,4018.21533308697,0.0,1.0
2025-02-25,41.3366,41.4737,41.19,41.22,4392,41.0257657031422,41.1618347673106,40.8802680750819,40.9100424873725,4425.27626452308,0.0,1.0
2025-02-26,41.269,41.56,41.1,41.56,1191,40.9586740274473,41.2474858266667,40.7909448382099,41.2474858266667,1200.02368648611,0.0,1.0
2025-02-27,40.667,41.1993,40.667,41.1993,2954,40.3612008208146,40.889498142892,40.3612008208146,40.889498142892,2976.38116698569,0.0,1.0
2025-02-28,41.0457,41.0457,40.63,40.82,2068,40.7370531519638,40.7370531519638,40.3244790456561,40.513050323497,2083.66833220257,0.0,1.0
2025-03-03,40.2367,41.35,40.21,41.35,2969,39.9341365005255,41.0390649406321,39.9076372735868,41.0390649406321,2991.4948154301,0.0,1.0
2025-03-04,39.8259,40.21,39.6744,39.84,1581,39.5264255482254,39.9076372735868,39.3760647661575,39.540419522002,1592.97854604075,0.0,1.0
2025-03-05,40.07,40.07,39.66,39.9,5501,39.7686900162304,39.7686900162304,39.361773048258,39.5999683465833,5542.67867284641,0.0,1.0
2025-03-06,39.66,39.88,39.4,39.58,5748,39.361773048258,39.5801187383895,39.1037281417389,39.2823746154829,5791.55008389768,0.0,1.0
2025-03-07,39.8714,39.92,39.2644,39.55,2253,39.5715834068662,39.6198179547771,38.9691477981851,39.2526002031922,2270.06999635029,0.0,1.0
2025-03-10,39.21,39.71,38.94,39.63,27720,38.915156863898,39.4113970687424,38.647187153282,39.3319986359673,27930.0223252686,0.0,1.0
2025-03-11,39.1635,39.49,39.1499,39.3,6417,38.8690065248475,39.1930513786109,38.8555087912757,39.00448010077,6465.61880451834,0.0,1.0
2025-03-12,38.8747,39.1052,38.781,38.781,3203,38.5823781825294,38.8111449169626,38.4893827681415,38.4893827681415,3227.26773116288,0.0,1.0
2025-03-13,38.2657,38.895,38.1302,38.78,3386,37.9779576130289,38.6025255348461,37.8434765175161,38.4883902877318,3411.65424218468,0.0,1.0
2025-03-14,39.1199,39.1199,38.66,38.66,1411,38.8257343789851,38.8257343789851,38.3692926385692,38.3692926385692,1421.69053033744,0.0,1.0
2025-03-17,39.5316,39.5316,39.37,39.5102,1930,39.2343385636539,39.2343385636539,39.0739537294482,39.2130994828866,1944.62276651401,0.0,1.0
2025-03-18,39.3008,39.315,39.16,39.265,2790,39.0052740850978,39.0193673069153,38.8655328434136,38.9697432864309,2811.13861066014,0.0,1.0
2025-03-19,39.8532,39.94,39.4,39.63,3293,39.5535202634099,39.6396675629708,39.1037281417389,39.3319986359673,3317.94962182934,0.0,1.0
2025-03-20,39.6228,39.93,39.6228,39.74,4832,39.3248527770176,39.629742758874,39.3248527770176,39.4411714810331,4868.60995222574,0.0,1.0
2025-03-21,39.2005,39.2005,38.96,38.96,718,38.9988050977874,38.9988050977874,38.7595425213912,38.7595425213912,721.713368638488,0.093782,1.0
2025-03-24,40.23,40.23,39.95,39.95,4188,40.023008101529,40.023008101529,39.7444487610262,39.7444487610262,4209.65959311697,0.0,1.0
2025-03-25,39.9474,40.1299,39.9474,40.079,2568,39.7418621385787,39.9234231372992,39.7418621385787,39.872785028615,2581.2812404786,0.0,1.0
2025-03-26,39.743,40.04,39.69,40.04,1323,39.5385138200116,39.8339856919021,39.4857865162736,39.8339856919021,1329.84232132134,0.0,1.0
2025-03-27,39.7523,39.91,39.55,39.55,5267,39.5477659695354,39.7046545695258,39.3465068460222,39.3465068460222,5294.23998971995,0.0,1.0
2025-03-28,39.0779,39.66,38.94,39.62,9103,38.8768359008387,39.4559408726483,38.739645425641,39.4161466811479,9150.07910127598,0.0,1.0
2025-03-31,39.39,39.39,38.78,38.78,3485,39.1873300800206,39.1873300800206,38.5804686596394,38.5804686596394,3503.02380181773,0.0,1.0
2025-04-01,39.5813,39.6001,39.17,39.17,1900,39.3776458008712,39.3963490708764,38.9684620267684,38.9684620267684,1909.82646297093,0.0,1.0
2025-04-02,40.04,40.04,39.37,39.41,4004,39.8339856919021,39.8339856919021,39.1674329842704,39.2072271757708,4024.70797775558,0.0,1.0
2025-04-03,37.7725,38.73,37.7725,38.73,3028,37.5781524612231,38.5307259202639,37.5781524612231,38.5307259202639,3043.66027888209,0.0,1.0
2025-04-04,36.3889,36.67,35.8499,36.157085,4218,36.2016713772242,36.4813250579933,35.6654446467563,35.9710491146575,4239.81474779546,0.0,1.0
2025-04-07,35.9802,36.81,35.26,35.26,27851,35.7950742255688,36.6206047282447,35.0785798076041,35.0785798076041,27995.040431686,0.0,1.0
2025-04-08,35.0729,36.8099,34.72,36.76,6429,34.892442476861,36.6205052427659,34.5413582223487,36.5708619888691,6462.24964760005,0.0,1.0
2025-04-09,37.8151,37.8151,34.84,35.0,2961,37.620533275171,37.620533275171,34.6607407968499,34.8199175628515,2976.3137667668,0.0,1.0
2025-04-10,36.5186,36.9178,35.9099,36.9178,1516,36.3307040431642,36.7278500743382,35.7251359340069,36.7278500743382,1523.84048308628,0.0,1.0
2025-04-11,36.99,36.99,36.3799,36.38,2896,36.7996785899965,36.7996785899965,36.1927176841366,36.1928171696153,2910.97759829674,0.0,1.0
2025-04-14,37.2858,37.38,36.95,37.1721,4208,37.0939566361419,37.1876719571254,36.7598843984961,36.980841646802,4229.76302956931,0.0,1.0
2025-04-15,37.2548,37.59,37.23,37.51,2986,37.0631161377291,37.3965914625025,37.0384437389989,37.3170030795017,3001.44306233221,0.0,1.0
2025-04-16,36.8107,37.14,36.8107,37.07,2280,36.6213011265959,36.948906808123,36.6213011265959,36.8792669729973,2291.79175556512,0.0,1.0
2025-04-17,37.1055,37.16,36.9638,36.9638,1885,36.9145843179539,36.9688039038732,36.7736133945637,36.7736133945637,1894.74888563168,0.0,1.0
2025-04-21,36.3732,36.67,36.09,36.67,2155,36.1860521570603,36.4813250579933,35.9043092812374,36.4813250579933,2166.14527773808,0.0,1.0
2025-04-22,37.212,37.2849,36.6988,36.735,3766,37.0205363528237,37.0930612668332,36.5099768758735,36.5459906191814,3785.47708397291,0.0,1.0
2025-04-23,37.63,38.36,37.5,38.36,1415,37.4363856540029,38.1626296488852,37.3070545316266,38.1626296488852,1422.31812900203,0.0,1.0
2025-04-24,38.1686,38.2,37.86,37.86,1443,37.9722144425558,38.0034528828836,37.6652022551302,37.6652022551302,1450.46294003529,0.0,1.0
2025-04-25,38.127,38.127,37.96,37.96,3277,37.9308284833954,37.9308284833954,37.7646877338812,37.7646877338812,3293.94806271354,0.0,1.0
2025-04-28,38.21,38.36229,37.88,38.32,3100,38.0134014307587,38.1649078663486,37.6850993508804,38.1228354573848,3116.03265011047,0.0,1.0
2025-04-29,38.53,38.53,38.06,38.15,3905,38.3317549627619,38.3317549627619,37.8641732126322,37.9537101435081,3925.19596731657,0.0,1.0
2025-04-30,38.3083,38.3083,37.66,37.8411,1395,38.111195656371,38.111195656371,37.4662312976282,37.6463994996463,1402.21469254971,0.0,1.0
2025-05-01,38.5193,38.5509,38.41,38.41,928,38.3211100165356,38.3525474278209,38.2123723882607,38.2123723882607,932.799451387906,0.0,1.0
2025-05-02,39.267,39.299,39.2,39.24,4284,39.0649629411568,39.0967982943571,38.9983076703937,39.0381018618941,4306.15608808814,0.0,1.0
2025-05-05,39.0635,39.24,39.0635,39.17,12779,38.8625099918985,39.0381018618941,38.8625099918985,38.9684620267684,12845.0907212134,0.0,1.0
2025-05-06,39.0357,39.059,38.8996,39.03,1281,38.8348530288058,38.8580331453547,38.6994532922256,38.829182356517,1287.62510477145,0.0,1.0
2025-05-07,39.0775,39.18,38.9086,39.18,2081,38.8764379589237,38.9784105746435,38.7084069853132,38.9784105746435,2091.76256286448,0.0,1.0
2025-05-08,39.582,39.748,39.3447,39.3447,1277,39.3783421992225,39.5434880939492,39.1422631581464,39.1422631581464,1283.60441748099,0.0,1.0
2025-05-09,39.5622,39.61,39.5622,39.61,351,39.3586440744298,39.4061981332728,39.3586440744298,39.4061981332728,352.815309738314,0.0,1.0
2025-05-12,40.69,40.9,40.397757,40.9,6586,40.4806413037836,40.6895608091607,40.1899019561173,40.6895608091607,6620.06162375082,0.0,1.0
2025-05-13,40.9428,41.01,40.9364,40.94,1131,40.7321405940662,40.7989948357868,40.7257735234261,40.7293550006611,1136.84933137901,0.0,1.0
2025-05-14,40.5342,40.72,40.5342,40.72,2161,40.3256429278896,40.5104869474089,40.3256429278896,40.5104869474089,2172.17630867378,0.0,1.0
2025-05-15,40.8,40.85,40.55,40.55,1012,40.5900753304097,40.6398180697852,40.3413616335322,40.3413616335322,1017.23388448767,0.0,1.0
2025-05-16,41.28,41.28,40.97,40.97,5865,41.0676056284145,41.0676056284145,40.7592006442864,40.7592006442864,5895.33273964448,0.0,1.0
2025-05-19,41.14,41.14,40.8899,40.89,26522,40.9283259581631,40.9283259581631,40.6795127758069,40.6796122612856,26659.167079429,0.0,1.0
2025-05-20,41.0261,41.18,40.99,41.12,3084,40.8150119978657,40.9681201496635,40.7790977400366,40.9084288624129,3099.94990094861,0.0,1.0
2025-05-21,40.11,40.68,40.09,40.63,7864,39.9036255270278,40.4706927559085,39.8837284312776,40.420950016533,7904.67121305442,0.0,1.0
2025-05-22,39.8942,40.05,39.82,39.82,2698,39.6889358638831,39.8439342397772,39.6151176386499,39.6151176386499,2711.95357741872,0.0,1.0
2025-05-23,39.7239,39.82,39.54,39.54,4603,39.5195120935702,39.6151176386499,39.3365582981471,39.3365582981471,4626.80589950273,0.0,1.0
2025-05-27,40.5908,40.5908,40.3201,40.3201,2291,40.3819517088626,40.3819517088626,40.1126445178837,40.1126445178837,2302.8486456139,0.0,1.0
2025-05-28,40.2236,40.65,40.2236,40.65,1150,40.0166410308889,40.4408471122832,40.0166410308889,40.4408471122832,1155.94759600872,0.0,1.0
2025-05-29,40.42,40.43,40.2418,40.3,4588,40.2120305111559,40.221979059031,40.0347473880216,40.0926479366547,4611.72832216349,0.0,1.0
2025-05-30,40.5079,40.5768,40.18,40.33,2234,40.299478246978,40.3680237418375,39.9732653621535,40.12249358028,2245.55385172477,0.0,1.0
2025-06-02,40.2954,40.35,40.02,40.23,3179,40.0880716046322,40.1423906760302,39.8140885961519,40.023008101529,3195.44122409715,0.0,1.0
2025-06-03,40.6533,40.679,40.519,40.519,2246,40.444130133082,40.469697901121,40.3105211351194,40.3105211351194,2257.61591359616,0.0,1.0
2025-06-04,40.5047,40.6355,40.5047,40.55,1220,40.296294711658,40.4264217178643,40.296294711658,40.3413616335322,1226.30962359186,0.0,1.0
2025-06-05,40.4644,40.62,40.31,40.31,1981,40.2562020637213,40.4110014686579,40.1025964845298,40.1025964845298,1991.24538060285,0.0,1.0
2025-06-06,40.9137,41.06,40.811,41.06,955,40.7031903197496,40.8487375751623,40.6010187330723,40.8487375751623,959.939090598547,0.0,1.0
2025-06-09,41.0903,41.15,41.0,41.0,689,40.8788816752239,40.9382745060382,40.7890462879117,40.7890462879117,692.563385782616,0.0,1.0
2025-06-10,41.1261,41.25,41.09,41.211,2242,40.9144974766167,41.0377599847892,40.8785832187876,40.9989606480763,2253.5952263057,0.0,1.0
2025-06-11,40.9391,41.34,40.9391,41.34,1875,40.7284596313524,41.1272969156651,40.7284596313524,41.1272969156651,1884.69716740552,0.0,1.0
2025-06-12,40.7433,40.77,40.71,40.71,1871,40.5336670639579,40.5602296867844,40.5005383995338,40.5005383995338,1880.67648011506,0.0,1.0
2025-06-13,40.0405,40.45,40.0405,40.45,1064,39.8344831192958,40.2418761547812,39.8344831192958,40.2418761547812,1069.50281926372,0.0,1.0
2025-06-16,40.491,40.57,40.491,40.54,844,40.2826652010691,40.3612587292824,40.2826652010691,40.3314130856571,848.36501828814,0.0,1.0
2025-06-17,40.2643,40.519,40.2643,40.4282,3066,40.0571316207406,40.3105211351194,40.0571316207406,40.2201883204135,3081.85680814151,0.0,1.0
2025-06-18,40.3704,40.499,40.3704,40.38,1971,40.1626857136954,40.2906240393692,40.1626857136954,40.1722363196555,1981.19366237669,0.0,1.0
2025-06-20,40.36,40.66,40.29,40.53,3401,40.1523392239053,40.4507956601583,40.0826993887796,40.321464537782,3418.58936871796,0.0,1.0
2025-06-23,40.7106,40.7106,40.1574,40.32,1347,40.5011353124063,40.5011353124063,39.9507816439558,40.1125450324049,1353.96644506413,0.0,1.0
2025-06-24,41.0072,41.13,40.81,41.13,4739,40.7962092423818,40.918377410288,40.6000238782848,40.918377410288,4763.50926737855,0.0,1.0
2025-06-25,40.5407,40.805,40.5407,40.805,1522,40.3321094840084,40.5950496043473,40.3321094840084,40.5950496043473,1529.87151402198,0.0,1.0
2025-06-26,41.0035,41.0035,40.64,40.67,923,40.792528279668,40.792528279668,40.4308985644081,40.4607442080334,927.773592274826,0.0,1.0
2025-06-27,41.0214,41.18,40.781,41.16,3190,40.9124858802364,41.0706647883333,40.6727241557314,41.050717889456,3198.4921762775,0.102678,1.0
2025-06-30,41.111,41.179,40.9,41.12,21476,41.0018479872066,41.0696674433894,40.7914082040513,41.0108240917014,21533.1717798545,0.0,1.0
2025-07-01,41.585,41.79,41.04,41.04,6097,41.4745894905983,41.6790452040905,40.9310364961923,40.9310364961923,6113.23097139936,0.0,1.0
2025-07-02,41.86,41.86,41.52,41.52,15263,41.748859350161,41.748859350161,41.4097620692472,41.4097620692472,15303.632002045,0.0,1.0
2025-07-03,42.1894,42.25,42.01,42.03,21420,42.0773847746699,42.1378238782681,41.8984610917407,41.918407990618,21477.0227008979,0.0,1.0
2025-07-07,41.5695,42.21,41.47,42.07,15653,41.4591306439684,42.0979300805135,41.3598948220539,41.9583017883725,15694.6702304927,0.0,1.0
2025-07-08,41.7895,42.0,41.775,41.775,21894,41.6785465316186,41.888487642302,41.6640850299326,41.6640850299326,21952.2845477805,0.0,1.0
2025-07-09,42.03,42.04,41.5702,42.03,23650,41.918407990618,41.9283814400566,41.4598287854291,41.918407990618,23712.9592379194,0.0,1.0
2025-07-10,42.1562,42.469,41.88,42.07,5807,42.0442729225336,42.3562424209744,41.7688062490383,41.9583017883725,5822.45895537413,0.0,1.0
2025-07-11,41.5445,42.05,41.5445,42.05,5958,41.4341970203718,41.9383548894952,41.4341970203718,41.9383548894952,5973.8609361321,0.0,1.0
2025-07-14,41.7399,41.7399,41.37,41.37,26758,41.6290782224029,41.6290782224029,41.2601603276675,41.2601603276675,26829.2331200105,0.0,1.0
2025-07-15,40.9893,41.96,40.9893,41.96,4416,40.8804711075383,41.8485938445475,40.8804711075383,41.8485938445475,4427.75594057727,0.0,1.0
2025-07-16,41.1579,41.22,40.7175,41.11,4037,41.0486234650739,41.1105585860878,40.609392751796,41.0008506422628,4047.74699549601,0.0,1.0
2025-07-17,41.5459,41.6,41.42,41.44,7091,41.4355933032932,41.4895496647563,41.3100275748607,41.329974473738,7109.87712287894,0.0,1.0
2025-07-18,41.2469,41.67,41.13,41.67,8182,41.1373871650778,41.5593638108268,41.0207975411401,41.5593638108268,8203.78150040832,0.0,1.0
2025-07-21,41.1644,41.509,41.135,41.26,20324,41.055106207209,41.3987912748646,41.0257842658594,41.1504523838424,20378.1050127473,0.0,1.0
2025-07-22,41.5424,41.619,41.09,41.09,4298,41.4321025959897,41.5084992186897,40.9809037433855,40.9809037433855,4309.44180991872,0.0,1.0
2025-07-23,42.044,42.044,41.771,41.87,5526,41.9323708198321,41.9323708198321,41.6600956501571,41.7588327995997,5540.71089846692,0.0,1.0
2025-07-24,41.32,41.62,41.3,41.62,1809,41.2102930804743,41.5094965636336,41.190346181597,41.5094965636336,1813.81578272289,0.0,1.0
2025-07-25,41.4867,41.4867,41.3592,41.3592,1311,41.3765504826165,41.3765504826165,41.2493890022738,41.2493890022738,1314.49004485887,0.0,1.0
2025-07-28,41.4422,41.69,41.44,41.69,2878,41.3321686326145,41.5793107097041,41.329974473738,41.5793107097041,2885.66159351933,0.0,1.0
2025-07-29,41.3931,41.63,41.3301,41.63,10551,41.2831989958708,41.5194700130722,41.2203662644073,41.5194700130722,10579.0880726972,0.0,1.0
2025-07-30,41.31,41.8433,41.31,41.6,827,41.2003196310356,41.7322036895985,41.2003196310356,41.4895496647563,829.201576734012,0.0,1.0
2025-07-31,41.0,41.32,40.97,41.11,13828,40.8911426984377,41.2102930804743,40.8612223501218,41.0008506422628,13864.8118537822,0.0,1.0
2025-08-01,40.49,40.5,40.26,40.4131,3519,40.3824967770669,40.3924702265055,40.1531074399781,40.3058009508837,3528.3680151475,0.0,1.0
2025-08-04,41.1873,41.2,40.79,40.79,2687,41.0779454064235,41.0906116872106,40.6817002602262,40.6817002602262,2694.15312779237,0.0,1.0
2025-08-05,41.2316,41.29,41.06,41.06,3285,41.1221277874367,41.1803727321584,40.9509833950696,40.9509833950696,3293.74507807887,0.0,1.0
2025-08-06,41.4172,41.4172,41.245,41.36,3745,41.3072350090179,41.3072350090179,41.1354922096845,41.2501868782289,3754.96965522234,0.0,1.0
2025-08-07,41.3176,41.61,41.22,41.61,4645,41.207899452609,41.4995231141949,41.1105585860878,41.4995231141949,4657.36556702477,0.0,1.0
2025-08-08,41.4671,41.65,41.46,41.65,3570,41.3570025217167,41.5394169119495,41.3499213726153,41.5394169119495,3579.50378348298,0.0,1.0
2025-08-11,41.52,41.73,41.52,41.73,2457,41.4097620692472,41.6192045074587,41.4097620692472,41.6192045074587,2463.54083922063,0.0,1.0
2025-08-12,42.67,42.67,41.8331,41.85,2875,42.5567087546911,42.5567087546911,41.7220307711711,41.7388859007224,2882.65360714666,0.0,1.0
2025-08-13,43.5,43.5,43.305,43.315,3185,43.3845050580985,43.3845050580985,43.190022794045,43.1999962434836,3193.47886565638,0.0,1.0
2025-08-14,42.8796,43.05,42.77,43.05,2442,42.7657522549251,42.9356998333596,42.6564432490776,42.9356998333596,2448.50090735726,0.0,1.0
2025-08-15,42.6181,42.69,42.56,42.599,6099,42.5049465521046,42.5766556535684,42.4470008108661,42.4858972636768,6115.2362956478,0.0,1.0
2025-08-18,42.7466,42.765,42.6995,42.7,4672,42.6331053773911,42.6514565243582,42.5861304305351,42.5866291030071,4684.43744437885,0.0,1.0
2025-08-19,42.7664,43.08,42.7,43.08,8319,42.6528528072797,42.9656201816755,42.5866291030071,42.9656201816755,8341.14621142713,0.0,1.0
2025-08-20,42.6435,42.6699,42.496,42.6389,5600,42.5302791136787,42.5566090201967,42.3831707344587,42.525691326937,5614.90789565957,0.0,1.0
2025-08-21,42.6639,42.703877,42.59,42.591,2641,42.5506249505336,42.5904958093544,42.476921159182,42.4779185041259,2648.03067007802,0.0,1.0
2025-08-22,44.0565,44.1,42.98,42.98,249031,43.939527519359,43.9829120244171,42.8658856872891,42.8658856872891,249693.951457857,0.0,1.0
2025-08-25,43.669,43.91,43.65,43.89,152112,43.5530563536116,43.7934164850829,43.5341067996782,43.7734695862056,152516.941040102,0.0,1.0
2025-08-26,43.7974,43.9,43.67,43.75,13498,43.6811154444038,43.7834430356443,43.5540536985555,43.6338412940646,13533.933352788,0.0,1.0
2025-08-27,44.17,44.17,43.71,43.71,3573,44.0527261704876,44.0527261704876,43.59394749631,43.59394749631,3582.51176985565,0.0,1.0
2025-08-28,44.0693,44.1099,44.005,44.005,806,43.9522935346405,43.9927857393614,43.88816425475,43.88816425475,808.145672125288,0.0,1.0
2025-08-29,43.8496,43.9385,43.7609,43.9385,1308,43.7331768504735,43.821840815983,43.6447123539527,43.821840815983,1311.4820584862,0.0,1.0
2025-09-02,43.5901,43.5901,43.3797,43.3797,1955,43.4743658375407,43.4743658375407,43.2645244613517,43.2645244613517,1960.20445285973,0.0,1.0
2025-09-03,43.5999,43.708,43.44,43.691,6179,43.4841398179906,43.5919528064223,43.3246643614667,43.5749979423766,6195.4492655858,0.0,1.0
2025-09-04,44.1994,44.1994,43.775,43.775,2278,44.0820481118372,44.0820481118372,43.6587749176612,43.6587749176612,2284.06431898438,0.0,1.0
2025-09-05,44.2362,44.52,44.15,44.47,1877,44.1187504057715,44.4017969008402,44.0327792716104,44.3519296536469,1881.99680717018,0.0,1.0
2025-09-08,44.32,44.32,44.04,44.04,5154,44.2023279120673,44.2023279120673,43.9230713277853,43.9230713277853,5167.72058825525,0.0,1.0
2025-09-09,43.9094,44.02,43.84,44.02,1297,43.7928180781166,43.903124428908,43.7236023390124,43.903124428908,1300.45277511973,0.0,1.0
2025-09-10,43.72,43.72,43.68,43.68,1733,43.6039209457487,43.6039209457487,43.5640271479941,43.5640271479941,1737.61346128179,0.0,1.0
2025-09-11,44.7117,44.7117,43.84,43.84,21594,44.5929879265789,44.5929879265789,43.7236023390124,43.7236023390124,21651.485910513,0.0,1.0
2025-09-12,44.1061,44.44,44.1061,44.44,680,43.9889958285747,44.322009305331,43.9889958285747,44.322009305331,681.810244472948,0.0,1.0
2025-09-15,44.1,44.41,44.1,44.32,5783,43.9829120244171,44.2920889570151,43.9829120244171,44.2023279120673,5798.39506439274,0.0,1.0
2025-09-16,44.07,44.07,43.811,43.89,3472,43.9529916761012,43.9529916761012,43.6946793356403,43.7734695862056,3481.24289530893,0.0,1.0
2025-09-17,44.07,44.56,43.97,44.27,3054,43.9529916761012,44.4416906985947,43.8532571817148,44.1524606648741,3062.13012738292,0.0,1.0
2025-09-18,44.905,44.93,44.24,44.39,90004,44.7857747042279,44.8107083278245,44.1225403165581,44.2721420581378,90243.6018287401,0.0,1.0
2025-09-19,44.2053,44.52,44.2006,44.52,6773,44.2053,44.52,44.2006,44.52,6773,0.11768,1.0
2025-09-22,44.4,44.4139,44.11,44.11,2418,44.4,44.4139,44.11,44.11,2418,0.0,1.0
2025-09-23,44.22,44.54,44.15,44.395,18459,44.22,44.54,44.15,44.395,18459,0.0,1.0
2025-09-24,43.84,44.31,43.84,44.2,9119,43.84,44.31,43.84,44.2,9119,0.0,1.0
2025-09-25,43.5985,43.64,43.53,43.57,4547,43.5985,43.64,43.53,43.57,4547,0.0,1.0
2025-09-26,44.0369,44.0369,43.79,43.79,35447,44.0369,44.0369,43.79,43.79,35447,0.0,1.0
2025-09-29,43.8684,44.31,43.8,44.31,7528,43.8684,44.31,43.8,44.31,7528,0.0,1.0
2025-09-30,43.9532,43.9532,43.685,43.83,2063,43.9532,43.9532,43.685,43.83,2063,0.0,1.0
2025-10-01,43.77,43.86,43.6799,43.6799,3780,43.77,43.86,43.6799,43.6799,3780,0.0,1.0
2025-10-02,43.8453,43.8453,43.5696,43.68,1213,43.8453,43.8453,43.5696,43.68,1213,0.0,1.0
2025-10-03,43.846,44.29,43.84,44.03,4941,43.846,44.29,43.84,44.03,4941,0.0,1.0
2025-10-06,43.6414,43.92,43.64,43.92,4249,43.6414,43.92,43.64,43.92,4249,0.0,1.0
2025-10-07,43.156,43.86,43.139,43.86,6380,43.156,43.86,43.139,43.86,6380,0.0,1.0
2025-10-08,43.49,43.49,43.38,43.38,10866,43.49,43.49,43.38,43.38,10866,0.0,1.0
2025-10-09,43.0816,43.53,43.0499,43.53,8349,43.0816,43.53,43.0499,43.53,8349,0.0,1.0
2025-10-10,42.108,43.12,42.108,43.0684,4025,42.108,43.12,42.108,43.0684,4025,0.0,1.0
2025-10-13,42.6462,42.71,42.57,42.71,903,42.6462,42.71,42.57,42.71,903,0.0,1.0
2025-10-14,43.1777,43.1777,42.695,42.695,1916,43.1777,43.1777,42.695,42.695,1916,0.0,1.0
2025-10-15,43.4,43.57,43.28,43.57,2891,43.4,43.57,43.28,43.57,2891,0.0,1.0
2025-10-16,42.9833,43.52,42.92,43.45,2639,42.9833,43.52,42.92,43.45,2639,0.0,1.0
2025-10-17,43.0433,43.08,42.89,42.99,5709,43.0433,43.08,42.89,42.99,5709,0.0,1.0
2025-10-20,43.63,43.65,43.42,43.42,3666,43.63,43.65,43.42,43.42,3666,0.0,1.0
2025-10-21,43.82,43.88,43.558,43.74,4165,43.82,43.88,43.558,43.74,4165,0.0,1.0
2025-10-22,43.608,43.78,43.47,43.72,5125,43.608,43.78,43.47,43.72,5125,0.0,1.0
2025-10-23,43.9065,43.98,43.59,43.8,6623,43.9065,43.98,43.59,43.8,6623,0.0,1.0
2025-10-24,44.1252,44.38,44.111,44.38,8042,44.1252,44.38,44.111,44.38,8042,0.0,1.0
2025-10-27,44.02,44.45,44.02,44.45,7523,44.02,44.45,44.02,44.45,7523,0.0,1.0
2025-10-28,43.72,43.93,43.67,43.67,2190,43.72,43.93,43.67,43.67,2190,0.0,1.0
2025-10-29,42.75,43.61,42.75,43.61,3418,42.75,43.61,42.75,43.61,3418,0.0,1.0
2025-10-30,42.5391,43.01,42.5391,42.57,3726,42.5391,43.01,42.5391,42.57,3726,0.0,1.0
2025-10-31,42.3434,42.49,42.2505,42.49,2838,42.3434,42.49,42.2505,42.49,2838,0.0,1.0
2025-11-03,42.3727,42.3727,41.96,42.3,6759,42.3727,42.3727,41.96,42.3,6759,0.0,1.0
2025-11-04,42.128,42.27,41.97,41.97,1951,42.128,42.27,41.97,41.97,1951,0.0,1.0
2025-11-05,42.64,42.646986,42.53,42.54,1985,42.64,42.646986,42.53,42.54,1985,0.0,1.0
2025-11-06,42.0285,42.41,42.0285,42.33,6479,42.0285,42.41,42.0285,42.33,6479,0.0,1.0
2025-11-07,42.2958,42.2958,41.91,41.93,4296,42.2958,42.2958,41.91,41.93,4296,0.0,1.0
2025-11-10,42.59,42.59,42.34,42.46,1866,42.59,42.59,42.34,42.46,1866,0.0,1.0
2025-11-11,42.779,42.779,42.58,42.67,3876,42.779,42.779,42.58,42.67,3876,0.0,1.0
2025-11-12,42.76,43.01,42.76,42.91,2674,42.76,43.01,42.76,42.91,2674,0.0,1.0
2025-11-13,42.0987,42.79,42.07,42.61,6624,42.0987,42.79,42.07,42.61,6624,0.0,1.0
2025-11-14,42.037,42.037,41.62,41.62,4800,42.037,42.037,41.62,41.62,4800,0.0,1.0
2025-11-17,41.1954,41.9,41.1954,41.9,766,41.1954,41.9,41.1954,41.9,766,0.0,1.0
2025-11-18,41.2659,41.27,40.93,40.93,4263,41.2659,41.27,40.93,40.93,4263,0.0,1.0
2025-11-19,41.1445,41.19,41.1445,41.18,1217,41.1445,41.19,41.1445,41.18,1217,0.0,1.0
2025-11-20,40.7553,41.5768,40.7553,41.5768,1108,40.7553,41.5768,40.7553,41.5768,1108,0.0,1.0
2025-11-21,41.8514,41.98,41.02,41.02,2602,41.8514,41.98,41.02,41.02,2602,0.0,1.0
2025-11-24,42.0801,42.0801,41.75,41.97,1308,42.0801,42.0801,41.75,41.97,1308,0.0,1.0
2025-11-25,43.0073,43.065,42.65,42.65,1495,43.0073,43.065,42.65,42.65,1495,0.0,1.0
2025-11-26,43.2044,43.27,43.11,43.11,859,43.2044,43.27,43.11,43.11,859,0.0,1.0